Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.250 | 3.250 | 3.050 | 3.156 | 1,258 | -0.02(-0.75%) |
May 27, 2022 | 3.240 | 3.240 | 2.900 | 3.180 | 30,700 | -0.06(-1.85%) |
May 26, 2022 | 3.248 | 3.248 | 3.200 | 3.240 | 1,314 | +0.01(+0.31%) |
May 25, 2022 | 3.240 | 3.240 | 3.165 | 3.230 | 17,266 | -0.01(-0.31%) |
May 24, 2022 | 3.230 | 3.340 | 2.900 | 3.240 | 54,007 | -0.05(-1.52%) |
May 23, 2022 | 3.330 | 3.330 | 3.137 | 3.290 | 9,752 | +0.07(+2.17%) |
May 20, 2022 | 3.280 | 3.280 | 3.220 | 3.220 | 536 | -0.06(-1.83%) |
May 19, 2022 | 3.240 | 3.300 | 3.220 | 3.280 | 1,625 | -0.07(-2.09%) |
May 18, 2022 | 3.230 | 3.350 | 3.230 | 3.350 | 2,883 | -0.05(-1.47%) |
May 17, 2022 | 3.300 | 3.410 | 3.300 | 3.400 | 704 | +0.06(+1.80%) |
May 16, 2022 | 3.210 | 3.350 | 3.140 | 3.340 | 2,860 | +0.19(+6.03%) |
May 13, 2022 | 3.350 | 3.350 | 3.100 | 3.150 | 6,852 | -0.05(-1.56%) |
May 12, 2022 | 3.200 | 3.350 | 3.000 | 3.200 | 36,102 | +0.08(+2.56%) |
May 11, 2022 | 3.320 | 3.350 | 3.120 | 3.120 | 2,185 | -0.21(-6.17%) |
May 10, 2022 | 3.510 | 3.510 | 2.970 | 3.325 | 20,548 | -0.22(-6.34%) |
May 09, 2022 | 3.649 | 3.649 | 3.480 | 3.550 | 5,721 | -0.10(-2.74%) |
May 06, 2022 | 3.560 | 3.650 | 3.560 | 3.650 | 1,786 | -0.05(-1.35%) |
May 05, 2022 | 3.730 | 3.800 | 3.460 | 3.700 | 13,680 | -0.08(-2.12%) |
May 04, 2022 | 3.670 | 3.780 | 3.668 | 3.780 | 1,980 | +0.12(+3.35%) |
May 03, 2022 | 3.600 | 3.692 | 3.600 | 3.658 | 1,679 | -0.01(-0.34%) |
May 02, 2022 | 3.560 | 3.690 | 3.530 | 3.670 | 1,629 | +0.07(+1.94%) |
Apr 29, 2022 | 3.560 | 3.700 | 3.560 | 3.600 | 4,062 | -0.04(-1.10%) |
Apr 28, 2022 | 3.580 | 3.680 | 3.545 | 3.640 | 2,343 | +0.01(+0.28%) |
Apr 27, 2022 | 3.600 | 3.700 | 3.591 | 3.630 | 2,860 | -0.02(-0.55%) |
Apr 26, 2022 | 3.570 | 3.980 | 3.570 | 3.650 | 7,655 | -0.02(-0.54%) |
Apr 25, 2022 | 3.570 | 3.720 | 3.500 | 3.670 | 3,121 | +0.02(+0.55%) |
Apr 22, 2022 | 3.600 | 3.650 | 3.500 | 3.650 | 7,113 | -0.05(-1.35%) |
Apr 21, 2022 | 3.710 | 3.750 | 3.690 | 3.700 | 2,384 | +0.06(+1.65%) |
Apr 20, 2022 | 3.629 | 3.709 | 3.629 | 3.640 | 2,348 | +0.08(+2.39%) |
Apr 19, 2022 | 3.610 | 3.620 | 3.500 | 3.555 | 10,795 | -0.10(-2.87%) |
Apr 18, 2022 | 3.777 | 3.777 | 3.510 | 3.660 | 15,678 | -0.17(-4.44%) |
Apr 14, 2022 | 3.710 | 3.850 | 3.670 | 3.830 | 13,667 | +0.01(+0.26%) |
Apr 13, 2022 | 3.900 | 3.900 | 3.640 | 3.820 | 6,690 | -0.09(-2.30%) |
Apr 12, 2022 | 3.920 | 3.950 | 3.700 | 3.910 | 7,378 | +0.19(+5.11%) |
Apr 11, 2022 | 3.710 | 3.730 | 3.650 | 3.720 | 4,228 | -0.07(-1.85%) |
Apr 08, 2022 | 4.050 | 4.070 | 3.710 | 3.790 | 12,049 | -0.09(-2.32%) |
Apr 07, 2022 | 3.950 | 3.950 | 3.810 | 3.880 | 6,580 | -0.06(-1.52%) |
Apr 06, 2022 | 4.140 | 4.140 | 3.860 | 3.940 | 5,914 | -0.16(-3.90%) |
Apr 05, 2022 | 3.980 | 4.100 | 3.980 | 4.100 | 969 | -0.01(-0.24%) |
Apr 04, 2022 | 4.050 | 4.130 | 3.852 | 4.110 | 14,153 | +0.07(+1.73%) |
Apr 01, 2022 | 3.950 | 4.040 | 3.759 | 4.040 | 8,306 | -0.13(-3.12%) |
Mar 31, 2022 | 3.690 | 4.250 | 3.662 | 4.170 | 53,764 | +0.30(+7.75%) |
Mar 30, 2022 | 3.810 | 3.870 | 3.800 | 3.870 | 11,557 | +0.19(+5.16%) |
Mar 29, 2022 | 3.620 | 3.760 | 3.538 | 3.680 | 8,859 | -0.02(-0.54%) |
Mar 28, 2022 | 3.630 | 3.800 | 3.630 | 3.700 | 2,604 | +0.15(+4.23%) |
Mar 25, 2022 | 3.650 | 3.670 | 3.525 | 3.550 | 13,618 | -0.21(-5.59%) |
Mar 24, 2022 | 3.890 | 3.890 | 3.738 | 3.760 | 5,391 | +0.10(+2.73%) |
Mar 23, 2022 | 3.780 | 3.850 | 3.660 | 3.660 | 9,946 | -0.12(-3.17%) |
Mar 22, 2022 | 3.870 | 3.920 | 3.780 | 3.780 | 10,300 | -0.12(-3.08%) |
Mar 21, 2022 | 3.740 | 4.070 | 3.700 | 3.900 | 16,966 | +0.01(+0.26%) |
Mar 18, 2022 | 3.690 | 3.890 | 3.670 | 3.890 | 16,468 | +0.05(+1.30%) |
Mar 17, 2022 | 3.590 | 3.920 | 3.587 | 3.840 | 26,962 | +0.27(+7.56%) |
Mar 16, 2022 | 3.310 | 3.750 | 3.290 | 3.570 | 40,811 | +0.08(+2.29%) |
Mar 15, 2022 | 3.272 | 3.490 | 3.272 | 3.490 | 15,318 | +0.24(+7.38%) |
Mar 14, 2022 | 3.290 | 3.480 | 3.220 | 3.250 | 7,299 | -0.17(-4.97%) |
Mar 11, 2022 | 3.296 | 3.465 | 3.296 | 3.420 | 9,238 | -0.08(-2.29%) |
Mar 10, 2022 | 3.300 | 3.500 | 3.290 | 3.500 | 4,811 | +0.10(+2.94%) |
Mar 09, 2022 | 3.390 | 3.500 | 3.260 | 3.400 | 14,519 | -0.10(-2.86%) |
Mar 08, 2022 | 3.450 | 3.550 | 3.347 | 3.500 | 17,254 | +0.03(+0.86%) |
Mar 07, 2022 | 3.610 | 3.610 | 3.300 | 3.470 | 8,982 | +0.09(+2.66%) |
Mar 04, 2022 | 3.360 | 3.560 | 3.310 | 3.380 | 11,801 | -0.21(-5.85%) |
Mar 03, 2022 | 3.495 | 3.590 | 3.495 | 3.590 | 3,423 | +0.05(+1.41%) |
Mar 02, 2022 | 3.380 | 3.570 | 3.380 | 3.540 | 2,981 | +0.16(+4.73%) |