Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.866 | 2.866 | 2.762 | 2.796 | 1,655 | -0.06(-2.14%) |
May 27, 2022 | 2.866 | 2.866 | 2.735 | 2.858 | 3,856 | +0.01(+0.31%) |
May 26, 2022 | 2.849 | 2.862 | 2.823 | 2.849 | 7,594 | -0.12(-4.12%) |
May 25, 2022 | 2.936 | 2.971 | 2.936 | 2.971 | 1,343 | +0.01(+0.30%) |
May 24, 2022 | 2.954 | 2.971 | 2.954 | 2.963 | 26,887 | +0.11(+3.99%) |
May 23, 2022 | 2.936 | 2.936 | 2.840 | 2.849 | 1,286 | -0.09(-2.98%) |
May 20, 2022 | 2.849 | 2.993 | 2.849 | 2.936 | 4,962 | +0.07(+2.44%) |
May 19, 2022 | 2.971 | 3.006 | 2.866 | 2.866 | 1,385 | -0.12(-4.09%) |
May 18, 2022 | 2.863 | 2.989 | 2.863 | 2.989 | 1,125 | +0.03(+1.18%) |
May 16, 2022 | 2.954 | 226 | +0.03(+0.90%) | |||
May 13, 2022 | 2.919 | 2.976 | 2.840 | 2.928 | 5,573 | -0.03(-1.18%) |
May 12, 2022 | 2.989 | 2.989 | 2.926 | 2.963 | 4,745 | -0.02(-0.59%) |
May 11, 2022 | 3.076 | 3.076 | 2.980 | 2.980 | 1,035 | -0.03(-1.16%) |
May 10, 2022 | 2.989 | 3.024 | 2.989 | 3.015 | 1,801 | -0.04(-1.43%) |
May 09, 2022 | 2.989 | 3.085 | 2.980 | 3.059 | 4,269 | +0.07(+2.34%) |
May 06, 2022 | 3.065 | 3.065 | 2.989 | 2.989 | 1,729 | -0.11(-3.66%) |
May 05, 2022 | 3.068 | 3.133 | 3.068 | 3.102 | 1,749 | -0.01(-0.28%) |
May 04, 2022 | 3.073 | 3.128 | 3.059 | 3.111 | 3,543 | +0.02(+0.56%) |
May 03, 2022 | 2.980 | 3.102 | 2.980 | 3.094 | 5,897 | +0.07(+2.31%) |
May 02, 2022 | 3.076 | 3.076 | 3.024 | 3.024 | 1,961 | -0.07(-2.26%) |
Apr 29, 2022 | 3.094 | 3.102 | 3.094 | 3.094 | 2,218 | +0.04(+1.44%) |
Apr 28, 2022 | 3.050 | 3.059 | 3.048 | 3.050 | 2,420 | +0.06(+1.88%) |
Apr 27, 2022 | 3.024 | 3.024 | 2.980 | 2.994 | 1,195 | -0.04(-1.28%) |
Apr 26, 2022 | 3.076 | 3.076 | 2.985 | 3.032 | 2,658 | -0.05(-1.70%) |
Apr 25, 2022 | 3.015 | 3.089 | 3.015 | 3.085 | 3,581 | -0.08(-2.49%) |
Apr 22, 2022 | 3.146 | 3.164 | 3.137 | 3.164 | 9,693 | +0.02(+0.56%) |
Apr 21, 2022 | 3.059 | 3.190 | 3.059 | 3.146 | 10,287 | -0.01(-0.25%) |
Apr 20, 2022 | 3.129 | 3.155 | 3.129 | 3.154 | 963 | -0.04(-1.39%) |
Apr 19, 2022 | 3.190 | 3.274 | 3.190 | 3.198 | 1,287 | +0.10(+3.19%) |
Apr 18, 2022 | 3.242 | 3.242 | 3.085 | 3.100 | 1,917 | -0.15(-4.66%) |
Apr 14, 2022 | 3.120 | 3.303 | 3.120 | 3.251 | 7,519 | +0.14(+4.49%) |
Apr 13, 2022 | 3.312 | 3.312 | 3.111 | 3.111 | 15,272 | -0.20(-6.07%) |
Apr 12, 2022 | 3.268 | 3.316 | 3.207 | 3.312 | 15,587 | +0.07(+2.16%) |
Apr 11, 2022 | 3.207 | 3.321 | 3.059 | 3.242 | 26,593 | +0.00(+0.00%) |
Apr 08, 2022 | 3.242 | 3.242 | 3.242 | 3.242 | 401 | -0.05(-1.60%) |
Apr 07, 2022 | 3.295 | 3.295 | 3.295 | 3.295 | 663 | -0.13(-3.82%) |
Apr 06, 2022 | 3.391 | 3.426 | 3.391 | 3.426 | 1,913 | +0.02(+0.51%) |
Apr 05, 2022 | 3.417 | 3.434 | 3.408 | 3.408 | 1,882 | +0.14(+4.28%) |
Apr 04, 2022 | 3.437 | 3.439 | 3.225 | 3.268 | 17,575 | -0.08(-2.35%) |
Apr 01, 2022 | 3.251 | 3.347 | 3.251 | 3.347 | 1,001 | +0.15(+4.64%) |
Mar 31, 2022 | 3.198 | 3.198 | 3.198 | 3.198 | 242 | -0.24(-6.87%) |
Mar 30, 2022 | 3.356 | 3.452 | 3.356 | 3.434 | 11,904 | +0.07(+2.08%) |
Mar 29, 2022 | 3.365 | 3.408 | 3.365 | 3.365 | 1,556 | +0.10(+2.94%) |
Mar 28, 2022 | 3.347 | 3.408 | 3.190 | 3.268 | 10,796 | -0.02(-0.53%) |
Mar 25, 2022 | 3.452 | 3.452 | 3.242 | 3.286 | 4,311 | -0.12(-3.47%) |
Mar 24, 2022 | 3.347 | 3.404 | 3.347 | 3.404 | 522 | -0.02(-0.64%) |
Mar 23, 2022 | 3.365 | 3.426 | 3.363 | 3.426 | 2,730 | +0.00(+0.00%) |
Mar 22, 2022 | 3.365 | 3.426 | 3.365 | 3.426 | 3,807 | +0.12(+3.70%) |
Mar 21, 2022 | 3.277 | 3.303 | 3.233 | 3.303 | 6,040 | -0.02(-0.53%) |
Mar 18, 2022 | 3.321 | 3.321 | 3.321 | 3.321 | 486 | +0.07(+2.26%) |
Mar 16, 2022 | 3.248 | 184 | -0.10(-2.97%) | |||
Mar 15, 2022 | 3.260 | 3.347 | 3.251 | 3.347 | 6,159 | +0.10(+3.23%) |
Mar 14, 2022 | 3.321 | 3.385 | 3.242 | 3.242 | 3,761 | -0.05(-1.40%) |
Mar 11, 2022 | 3.233 | 3.288 | 3.190 | 3.288 | 5,373 | +0.11(+3.33%) |
Mar 10, 2022 | 3.164 | 3.216 | 3.059 | 3.182 | 13,379 | +0.04(+1.14%) |
Mar 09, 2022 | 3.129 | 3.198 | 3.111 | 3.146 | 24,529 | -0.03(-0.83%) |
Mar 08, 2022 | 3.120 | 3.207 | 2.971 | 3.172 | 12,671 | -0.02(-0.55%) |
Mar 07, 2022 | 3.251 | 3.251 | 3.146 | 3.190 | 18,517 | -0.06(-1.88%) |
Mar 04, 2022 | 3.295 | 3.321 | 3.251 | 3.251 | 3,956 | -0.03(-1.06%) |
Mar 03, 2022 | 3.303 | 3.303 | 3.277 | 3.286 | 4,399 | +0.01(+0.27%) |
Mar 02, 2022 | 3.190 | 3.299 | 3.190 | 3.277 | 7,455 | -0.04(-1.32%) |