Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.410 | 3.410 | 3.228 | 3.360 | 3,889 | -0.08(-2.33%) |
May 27, 2022 | 3.380 | 3.440 | 3.220 | 3.440 | 7,272 | +0.11(+3.30%) |
May 26, 2022 | 3.440 | 3.440 | 3.250 | 3.330 | 6,299 | +0.04(+1.06%) |
May 25, 2022 | 3.410 | 3.410 | 3.220 | 3.295 | 1,884 | +0.02(+0.46%) |
May 24, 2022 | 3.480 | 3.480 | 3.130 | 3.280 | 8,172 | -0.06(-1.80%) |
May 23, 2022 | 3.100 | 3.350 | 3.100 | 3.340 | 8,418 | +0.24(+7.74%) |
May 20, 2022 | 3.320 | 3.320 | 3.100 | 3.100 | 4,367 | -0.12(-3.73%) |
May 19, 2022 | 3.090 | 3.285 | 3.010 | 3.220 | 24,495 | +0.17(+5.58%) |
May 18, 2022 | 3.150 | 3.150 | 2.930 | 3.050 | 11,885 | -0.04(-1.29%) |
May 17, 2022 | 3.000 | 3.110 | 2.970 | 3.090 | 13,334 | +0.05(+1.64%) |
May 16, 2022 | 3.040 | 3.050 | 3.020 | 3.040 | 6,583 | -0.05(-1.62%) |
May 13, 2022 | 2.910 | 3.120 | 2.910 | 3.090 | 10,630 | +0.08(+2.66%) |
May 12, 2022 | 3.381 | 3.381 | 2.743 | 3.010 | 39,088 | -0.39(-11.44%) |
May 11, 2022 | 3.400 | 3.400 | 3.330 | 3.399 | 5,799 | -0.07(-1.90%) |
May 10, 2022 | 3.300 | 3.890 | 3.300 | 3.465 | 18,011 | +0.07(+2.21%) |
May 09, 2022 | 3.520 | 3.520 | 3.260 | 3.390 | 13,335 | -0.22(-6.09%) |
May 06, 2022 | 3.630 | 3.670 | 3.525 | 3.610 | 13,258 | -0.02(-0.69%) |
May 05, 2022 | 3.630 | 3.635 | 3.560 | 3.635 | 5,190 | -0.04(-0.95%) |
May 04, 2022 | 3.740 | 3.820 | 3.620 | 3.670 | 21,584 | -0.09(-2.39%) |
May 03, 2022 | 3.840 | 3.840 | 3.750 | 3.760 | 1,009 | +0.06(+1.62%) |
May 02, 2022 | 3.600 | 3.830 | 3.600 | 3.700 | 3,781 | -0.08(-2.12%) |
Apr 29, 2022 | 3.530 | 3.850 | 3.530 | 3.780 | 20,587 | +0.01(+0.27%) |
Apr 28, 2022 | 3.580 | 3.868 | 3.580 | 3.770 | 15,343 | +0.14(+3.86%) |
Apr 27, 2022 | 3.800 | 3.870 | 3.630 | 3.630 | 8,221 | -0.22(-5.71%) |
Apr 26, 2022 | 3.840 | 3.850 | 3.820 | 3.850 | 1,182 | +0.04(+0.98%) |
Apr 25, 2022 | 3.790 | 3.911 | 3.740 | 3.813 | 9,738 | -0.10(-2.49%) |
Apr 22, 2022 | 3.830 | 3.910 | 3.820 | 3.910 | 5,133 | +0.08(+2.09%) |
Apr 21, 2022 | 3.840 | 3.970 | 3.830 | 3.830 | 6,487 | -0.10(-2.54%) |
Apr 20, 2022 | 3.860 | 3.970 | 3.860 | 3.930 | 3,280 | -0.06(-1.51%) |
Apr 19, 2022 | 3.900 | 3.990 | 3.900 | 3.990 | 14,104 | +0.09(+2.31%) |
Apr 18, 2022 | 3.910 | 3.960 | 3.900 | 3.900 | 8,125 | -0.05(-1.27%) |
Apr 14, 2022 | 3.920 | 3.950 | 3.920 | 3.950 | 2,076 | +0.05(+1.28%) |
Apr 13, 2022 | 3.990 | 4.000 | 3.900 | 3.900 | 9,105 | -0.10(-2.50%) |
Apr 12, 2022 | 3.770 | 4.040 | 3.760 | 4.000 | 59,121 | +0.07(+1.78%) |
Apr 11, 2022 | 3.760 | 3.940 | 3.750 | 3.930 | 37,660 | +0.12(+3.15%) |
Apr 08, 2022 | 3.820 | 3.845 | 3.810 | 3.810 | 2,660 | -0.07(-1.80%) |
Apr 07, 2022 | 3.830 | 3.940 | 3.810 | 3.880 | 7,906 | +0.02(+0.52%) |
Apr 06, 2022 | 3.980 | 3.980 | 3.860 | 3.860 | 4,300 | -0.01(-0.26%) |
Apr 05, 2022 | 3.990 | 3.990 | 3.846 | 3.870 | 4,108 | -0.12(-3.01%) |
Apr 04, 2022 | 3.810 | 3.990 | 3.810 | 3.990 | 5,874 | +0.05(+1.27%) |
Apr 01, 2022 | 3.810 | 4.000 | 3.800 | 3.940 | 19,908 | +0.09(+2.34%) |
Mar 31, 2022 | 3.930 | 3.930 | 3.800 | 3.850 | 2,365 | -0.06(-1.53%) |
Mar 30, 2022 | 3.800 | 3.960 | 3.800 | 3.910 | 3,783 | -0.04(-1.01%) |
Mar 29, 2022 | 3.990 | 3.990 | 3.731 | 3.950 | 8,900 | -0.04(-1.00%) |
Mar 28, 2022 | 3.730 | 4.080 | 3.730 | 3.990 | 6,986 | +0.04(+1.01%) |
Mar 25, 2022 | 4.020 | 4.020 | 3.770 | 3.950 | 10,892 | -0.07(-1.74%) |
Mar 24, 2022 | 3.900 | 4.020 | 3.880 | 4.020 | 5,286 | +0.14(+3.61%) |
Mar 23, 2022 | 3.690 | 3.880 | 3.690 | 3.880 | 15,958 | +0.04(+1.04%) |
Mar 22, 2022 | 3.720 | 3.860 | 3.720 | 3.840 | 7,913 | -0.02(-0.52%) |
Mar 21, 2022 | 3.730 | 3.860 | 3.610 | 3.860 | 28,895 | +0.00(+0.00%) |
Mar 18, 2022 | 3.670 | 3.860 | 3.660 | 3.860 | 18,551 | +0.16(+4.32%) |
Mar 17, 2022 | 3.750 | 3.750 | 3.680 | 3.700 | 6,226 | -0.01(-0.27%) |
Mar 16, 2022 | 3.690 | 3.730 | 3.680 | 3.710 | 4,360 | +0.00(+0.00%) |
Mar 15, 2022 | 3.800 | 3.810 | 3.690 | 3.710 | 5,116 | -0.05(-1.33%) |
Mar 14, 2022 | 3.770 | 3.840 | 3.700 | 3.760 | 10,256 | -0.05(-1.31%) |
Mar 11, 2022 | 3.800 | 3.815 | 3.780 | 3.810 | 3,696 | -0.01(-0.26%) |
Mar 10, 2022 | 3.810 | 3.840 | 3.780 | 3.820 | 4,619 | +0.00(+0.00%) |
Mar 09, 2022 | 3.840 | 3.900 | 3.780 | 3.820 | 6,585 | -0.01(-0.26%) |
Mar 08, 2022 | 3.840 | 3.850 | 3.820 | 3.830 | 4,954 | -0.02(-0.52%) |
Mar 07, 2022 | 3.900 | 3.927 | 3.850 | 3.850 | 14,458 | -0.09(-2.28%) |
Mar 04, 2022 | 3.910 | 3.960 | 3.900 | 3.940 | 8,472 | +0.03(+0.77%) |
Mar 03, 2022 | 3.950 | 3.950 | 3.900 | 3.910 | 10,569 | -0.02(-0.51%) |
Mar 02, 2022 | 3.880 | 3.970 | 3.880 | 3.930 | 7,241 | +0.03(+0.77%) |