Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.671 | 3.671 | 3.643 | 3.643 | 2,356 | -0.03(-0.75%) |
May 27, 2022 | 3.735 | 3.735 | 3.643 | 3.671 | 3,014 | +0.02(+0.50%) |
May 26, 2022 | 3.671 | 3.698 | 3.634 | 3.652 | 4,212 | +0.02(+0.50%) |
May 25, 2022 | 3.634 | 3.707 | 3.634 | 3.634 | 1,528 | -0.04(-1.00%) |
May 24, 2022 | 3.725 | 3.725 | 3.671 | 3.671 | 14,242 | +0.02(+0.50%) |
May 23, 2022 | 3.707 | 3.735 | 3.616 | 3.652 | 6,913 | +0.01(+0.25%) |
May 20, 2022 | 3.671 | 3.680 | 3.625 | 3.643 | 14,924 | -0.02(-0.50%) |
May 19, 2022 | 3.652 | 3.674 | 3.597 | 3.661 | 22,448 | +0.01(+0.25%) |
May 18, 2022 | 3.643 | 3.707 | 3.643 | 3.652 | 6,730 | +0.03(+0.76%) |
May 17, 2022 | 3.643 | 3.643 | 3.625 | 3.625 | 4,384 | -0.02(-0.50%) |
May 16, 2022 | 3.616 | 3.661 | 3.616 | 3.643 | 12,016 | +0.00(+0.00%) |
May 13, 2022 | 3.643 | 3.707 | 3.616 | 3.643 | 6,840 | +0.00(+0.00%) |
May 12, 2022 | 3.643 | 3.680 | 3.625 | 3.643 | 29,372 | +0.00(+0.00%) |
May 11, 2022 | 3.661 | 3.671 | 3.642 | 3.643 | 17,636 | -0.01(-0.25%) |
May 10, 2022 | 3.643 | 3.680 | 3.643 | 3.652 | 19,127 | +0.00(+0.00%) |
May 09, 2022 | 3.689 | 3.689 | 3.643 | 3.652 | 29,030 | -0.01(-0.25%) |
May 06, 2022 | 3.707 | 3.707 | 3.661 | 3.661 | 21,524 | -0.02(-0.50%) |
May 05, 2022 | 3.725 | 3.725 | 3.648 | 3.680 | 11,957 | -0.02(-0.49%) |
May 04, 2022 | 3.643 | 3.698 | 3.589 | 3.698 | 6,144 | +0.05(+1.50%) |
May 03, 2022 | 3.589 | 3.725 | 3.571 | 3.643 | 26,187 | +0.05(+1.52%) |
May 02, 2022 | 3.589 | 3.625 | 3.589 | 3.589 | 4,196 | -0.02(-0.50%) |
Apr 29, 2022 | 3.652 | 3.652 | 3.580 | 3.607 | 2,671 | -0.04(-1.00%) |
Apr 28, 2022 | 3.580 | 3.657 | 3.580 | 3.643 | 1,731 | +0.04(+1.01%) |
Apr 27, 2022 | 3.575 | 3.616 | 3.571 | 3.607 | 4,395 | +0.01(+0.25%) |
Apr 26, 2022 | 3.598 | 3.630 | 3.598 | 3.598 | 2,043 | -0.04(-1.00%) |
Apr 25, 2022 | 3.725 | 3.725 | 3.571 | 3.634 | 7,706 | -0.04(-0.99%) |
Apr 22, 2022 | 3.707 | 3.707 | 3.671 | 3.671 | 3,459 | -0.04(-0.98%) |
Apr 21, 2022 | 3.725 | 3.725 | 3.698 | 3.707 | 4,474 | +0.00(+0.00%) |
Apr 20, 2022 | 3.761 | 3.761 | 3.707 | 3.707 | 10,223 | +0.00(+0.00%) |
Apr 19, 2022 | 3.725 | 3.761 | 3.671 | 3.707 | 61,022 | +0.15(+4.08%) |
Apr 18, 2022 | 3.671 | 3.680 | 3.562 | 3.562 | 2,171 | -0.05(-1.26%) |
Apr 14, 2022 | 3.598 | 3.607 | 3.575 | 3.607 | 7,497 | -0.02(-0.50%) |
Apr 13, 2022 | 3.598 | 3.670 | 3.596 | 3.625 | 7,539 | +0.00(+0.01%) |
Apr 12, 2022 | 3.634 | 3.643 | 3.589 | 3.625 | 10,747 | -0.02(-0.51%) |
Apr 11, 2022 | 3.643 | 3.644 | 3.634 | 3.643 | 4,365 | -0.03(-0.74%) |
Apr 08, 2022 | 3.634 | 3.671 | 3.634 | 3.671 | 3,430 | +0.04(+1.00%) |
Apr 07, 2022 | 3.634 | 3.643 | 3.625 | 3.634 | 5,408 | +0.01(+0.25%) |
Apr 06, 2022 | 3.680 | 3.680 | 3.625 | 3.625 | 2,524 | +0.00(+0.00%) |
Apr 05, 2022 | 3.698 | 3.698 | 3.625 | 3.625 | 3,254 | -0.05(-1.48%) |
Apr 04, 2022 | 3.661 | 3.716 | 3.656 | 3.680 | 4,302 | -0.01(-0.25%) |
Apr 01, 2022 | 3.760 | 3.770 | 3.661 | 3.689 | 10,101 | +0.02(+0.50%) |
Mar 31, 2022 | 3.707 | 3.771 | 3.671 | 3.671 | 13,478 | -0.07(-1.94%) |
Mar 30, 2022 | 3.734 | 3.752 | 3.716 | 3.743 | 2,716 | +0.04(+0.98%) |
Mar 29, 2022 | 3.698 | 3.771 | 3.698 | 3.707 | 3,970 | -0.02(-0.49%) |
Mar 28, 2022 | 3.698 | 3.725 | 3.698 | 3.725 | 2,685 | +0.00(+0.00%) |
Mar 25, 2022 | 3.707 | 3.725 | 3.707 | 3.725 | 2,031 | -0.01(-0.24%) |
Mar 24, 2022 | 3.734 | 3.734 | 3.734 | 3.734 | 176 | +0.03(+0.74%) |
Mar 23, 2022 | 3.707 | 3.761 | 3.707 | 3.707 | 1,396 | -0.05(-1.21%) |
Mar 22, 2022 | 3.761 | 3.771 | 3.661 | 3.752 | 5,831 | -0.02(-0.48%) |
Mar 21, 2022 | 3.707 | 3.771 | 3.689 | 3.771 | 8,823 | +0.05(+1.47%) |
Mar 18, 2022 | 3.680 | 3.734 | 3.652 | 3.716 | 13,536 | +0.00(+0.00%) |
Mar 17, 2022 | 3.784 | 3.784 | 3.643 | 3.716 | 3,261 | +0.07(+2.00%) |
Mar 16, 2022 | 3.634 | 3.746 | 3.625 | 3.643 | 3,117 | +0.02(+0.50%) |
Mar 15, 2022 | 3.661 | 3.680 | 3.598 | 3.625 | 7,915 | -0.01(-0.25%) |
Mar 14, 2022 | 3.643 | 3.721 | 3.634 | 3.634 | 5,225 | -0.04(-0.99%) |
Mar 11, 2022 | 3.689 | 3.707 | 3.634 | 3.671 | 6,110 | -0.02(-0.49%) |
Mar 10, 2022 | 3.671 | 3.689 | 3.589 | 3.689 | 20,698 | +0.01(+0.37%) |
Mar 09, 2022 | 3.725 | 3.798 | 3.652 | 3.675 | 18,474 | +0.04(+1.12%) |
Mar 08, 2022 | 3.725 | 3.771 | 3.634 | 3.634 | 14,203 | -0.01(-0.25%) |
Mar 07, 2022 | 3.820 | 3.820 | 3.634 | 3.643 | 32,441 | -0.11(-2.91%) |
Mar 04, 2022 | 3.771 | 3.798 | 3.725 | 3.752 | 14,929 | -0.04(-0.96%) |
Mar 03, 2022 | 3.771 | 3.798 | 3.771 | 3.789 | 6,783 | +0.02(+0.48%) |
Mar 02, 2022 | 3.907 | 3.907 | 3.771 | 3.771 | 10,099 | +0.00(+0.00%) |