Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.454 | 3.499 | 3.454 | 3.476 | 6,387 | +0.03(+0.86%) |
May 27, 2022 | 3.417 | 3.476 | 3.380 | 3.447 | 47,538 | +0.09(+2.65%) |
May 26, 2022 | 3.410 | 3.430 | 3.358 | 3.358 | 16,728 | +0.00(+0.00%) |
May 25, 2022 | 3.343 | 3.372 | 3.328 | 3.358 | 24,228 | -0.02(-0.51%) |
May 24, 2022 | 3.360 | 3.491 | 3.360 | 3.375 | 12,561 | -0.03(-1.02%) |
May 23, 2022 | 3.447 | 3.469 | 3.403 | 3.410 | 26,618 | +0.00(+0.00%) |
May 20, 2022 | 3.454 | 3.579 | 3.410 | 3.410 | 75,394 | -0.06(-1.82%) |
May 19, 2022 | 3.407 | 3.501 | 3.407 | 3.473 | 122,014 | +0.06(+1.85%) |
May 18, 2022 | 3.578 | 3.600 | 3.389 | 3.410 | 83,916 | -0.17(-4.71%) |
May 17, 2022 | 3.431 | 3.634 | 3.431 | 3.578 | 84,252 | +0.19(+5.59%) |
May 16, 2022 | 3.382 | 3.417 | 3.368 | 3.389 | 48,534 | +0.06(+1.68%) |
May 13, 2022 | 3.298 | 3.382 | 3.262 | 3.333 | 43,778 | +0.03(+1.05%) |
May 12, 2022 | 3.326 | 3.340 | 3.298 | 3.298 | 25,806 | -0.03(-0.83%) |
May 11, 2022 | 3.333 | 3.417 | 3.326 | 3.326 | 27,447 | -0.03(-0.84%) |
May 10, 2022 | 3.382 | 3.438 | 3.340 | 3.354 | 14,297 | -0.01(-0.42%) |
May 09, 2022 | 3.424 | 3.438 | 3.368 | 3.368 | 14,284 | -0.06(-1.84%) |
May 06, 2022 | 3.466 | 3.466 | 3.416 | 3.431 | 44,446 | -0.01(-0.20%) |
May 05, 2022 | 3.494 | 3.508 | 3.438 | 3.438 | 43,279 | -0.04(-1.21%) |
May 04, 2022 | 3.480 | 3.508 | 3.438 | 3.480 | 21,554 | -0.01(-0.40%) |
May 03, 2022 | 3.501 | 3.512 | 3.464 | 3.494 | 12,391 | +0.04(+1.22%) |
May 02, 2022 | 3.445 | 3.543 | 3.438 | 3.452 | 28,511 | -0.04(-1.20%) |
Apr 29, 2022 | 3.515 | 3.578 | 3.473 | 3.494 | 15,840 | -0.03(-0.80%) |
Apr 28, 2022 | 3.550 | 3.578 | 3.515 | 3.522 | 10,996 | +0.03(+0.80%) |
Apr 27, 2022 | 3.462 | 3.508 | 3.462 | 3.494 | 10,877 | +0.04(+1.15%) |
Apr 26, 2022 | 3.403 | 3.494 | 3.403 | 3.454 | 48,094 | +0.01(+0.27%) |
Apr 25, 2022 | 3.494 | 3.515 | 3.403 | 3.445 | 80,843 | -0.11(-3.02%) |
Apr 22, 2022 | 3.620 | 3.634 | 3.543 | 3.552 | 38,248 | -0.04(-1.12%) |
Apr 21, 2022 | 3.648 | 3.697 | 3.592 | 3.592 | 15,215 | -0.01(-0.39%) |
Apr 20, 2022 | 3.676 | 3.719 | 3.599 | 3.606 | 60,132 | -0.00(-0.07%) |
Apr 19, 2022 | 3.585 | 3.620 | 3.585 | 3.609 | 10,176 | +0.03(+0.79%) |
Apr 18, 2022 | 3.620 | 3.620 | 3.578 | 3.580 | 13,842 | +0.00(+0.06%) |
Apr 14, 2022 | 3.599 | 3.606 | 3.578 | 3.578 | 20,900 | +0.00(+0.00%) |
Apr 13, 2022 | 3.613 | 3.641 | 3.578 | 3.578 | 21,674 | +0.01(+0.20%) |
Apr 12, 2022 | 3.627 | 3.627 | 3.564 | 3.571 | 40,605 | +0.00(+0.00%) |
Apr 11, 2022 | 3.564 | 3.620 | 3.564 | 3.571 | 10,136 | -0.03(-0.78%) |
Apr 08, 2022 | 3.571 | 3.607 | 3.550 | 3.599 | 13,574 | +0.04(+1.18%) |
Apr 07, 2022 | 3.648 | 3.648 | 3.557 | 3.557 | 24,012 | -0.13(-3.43%) |
Apr 06, 2022 | 3.655 | 3.683 | 3.592 | 3.683 | 41,923 | -0.01(-0.38%) |
Apr 05, 2022 | 3.719 | 3.738 | 3.696 | 3.697 | 23,293 | -0.02(-0.57%) |
Apr 04, 2022 | 3.754 | 3.754 | 3.719 | 3.719 | 42,398 | +0.00(+0.00%) |
Apr 01, 2022 | 3.733 | 3.747 | 3.671 | 3.719 | 37,732 | -0.01(-0.19%) |
Mar 31, 2022 | 3.676 | 3.726 | 3.676 | 3.726 | 20,021 | +0.06(+1.72%) |
Mar 30, 2022 | 3.613 | 3.697 | 3.613 | 3.662 | 31,715 | +0.06(+1.56%) |
Mar 29, 2022 | 3.613 | 3.645 | 3.571 | 3.606 | 12,113 | +0.01(+0.19%) |
Mar 28, 2022 | 3.627 | 3.648 | 3.592 | 3.599 | 24,412 | -0.01(-0.39%) |
Mar 25, 2022 | 3.585 | 3.634 | 3.585 | 3.613 | 19,664 | +0.04(+1.18%) |
Mar 24, 2022 | 3.592 | 3.592 | 3.550 | 3.571 | 8,437 | +0.01(+0.39%) |
Mar 23, 2022 | 3.530 | 3.605 | 3.530 | 3.557 | 18,491 | +0.02(+0.60%) |
Mar 22, 2022 | 3.613 | 3.613 | 3.522 | 3.536 | 37,066 | -0.02(-0.59%) |
Mar 21, 2022 | 3.543 | 3.564 | 3.515 | 3.557 | 23,423 | +0.05(+1.40%) |
Mar 18, 2022 | 3.459 | 3.536 | 3.457 | 3.508 | 22,139 | +0.03(+0.81%) |
Mar 17, 2022 | 3.438 | 3.543 | 3.438 | 3.480 | 21,130 | +0.04(+1.22%) |
Mar 16, 2022 | 3.417 | 3.536 | 3.389 | 3.438 | 52,844 | +0.04(+1.24%) |
Mar 15, 2022 | 3.375 | 3.445 | 3.375 | 3.396 | 19,938 | +0.03(+0.83%) |
Mar 14, 2022 | 3.382 | 3.452 | 3.368 | 3.368 | 49,084 | -0.05(-1.44%) |
Mar 11, 2022 | 3.431 | 3.459 | 3.410 | 3.417 | 34,325 | -0.03(-0.81%) |
Mar 10, 2022 | 3.438 | 3.459 | 3.427 | 3.445 | 13,158 | +0.01(+0.20%) |
Mar 09, 2022 | 3.452 | 3.494 | 3.431 | 3.438 | 62,970 | +0.04(+1.03%) |
Mar 08, 2022 | 3.473 | 3.473 | 3.389 | 3.403 | 100,136 | -0.09(-2.45%) |
Mar 07, 2022 | 3.571 | 3.571 | 3.487 | 3.488 | 37,495 | -0.03(-0.76%) |
Mar 04, 2022 | 3.529 | 3.645 | 3.515 | 3.515 | 29,814 | -0.08(-2.34%) |
Mar 03, 2022 | 3.648 | 3.648 | 3.578 | 3.599 | 11,306 | -0.02(-0.58%) |
Mar 02, 2022 | 3.564 | 3.648 | 3.564 | 3.620 | 50,477 | +0.07(+1.98%) |