Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.680 | 3.770 | 3.630 | 3.710 | 20,978 | -0.07(-1.85%) |
May 27, 2022 | 3.710 | 3.780 | 3.710 | 3.780 | 2,078 | -0.05(-1.31%) |
May 26, 2022 | 3.690 | 3.830 | 3.590 | 3.830 | 9,244 | +0.07(+1.86%) |
May 25, 2022 | 3.718 | 3.760 | 3.700 | 3.760 | 4,513 | +0.07(+1.90%) |
May 24, 2022 | 3.720 | 3.720 | 3.690 | 3.690 | 3,100 | -0.06(-1.60%) |
May 23, 2022 | 3.701 | 3.800 | 3.700 | 3.750 | 6,746 | -0.04(-1.06%) |
May 20, 2022 | 3.590 | 3.800 | 3.590 | 3.790 | 1,033 | +0.13(+3.55%) |
May 19, 2022 | 3.550 | 3.662 | 3.518 | 3.660 | 4,086 | +0.19(+5.48%) |
May 18, 2022 | 3.658 | 3.658 | 3.470 | 3.470 | 3,297 | -0.01(-0.16%) |
May 17, 2022 | 3.605 | 3.730 | 3.475 | 3.475 | 2,193 | -0.09(-2.65%) |
May 16, 2022 | 3.480 | 3.710 | 3.420 | 3.570 | 14,458 | +0.00(+0.00%) |
May 13, 2022 | 3.490 | 3.570 | 3.470 | 3.570 | 6,317 | +0.42(+13.33%) |
May 12, 2022 | 3.210 | 3.230 | 3.050 | 3.150 | 9,331 | -0.23(-6.80%) |
May 11, 2022 | 3.320 | 3.380 | 3.305 | 3.380 | 8,477 | +0.28(+9.03%) |
May 10, 2022 | 3.230 | 3.230 | 3.100 | 3.100 | 9,334 | -0.04(-1.27%) |
May 09, 2022 | 3.150 | 3.163 | 3.090 | 3.140 | 29,331 | +0.00(+0.00%) |
May 06, 2022 | 3.200 | 3.230 | 3.140 | 3.140 | 6,126 | -0.11(-3.38%) |
May 05, 2022 | 3.239 | 3.330 | 3.170 | 3.250 | 4,304 | -0.13(-3.85%) |
May 04, 2022 | 3.380 | 3.380 | 3.210 | 3.380 | 17,254 | -0.02(-0.59%) |
May 03, 2022 | 3.380 | 3.420 | 3.220 | 3.400 | 3,614 | +0.17(+5.26%) |
May 02, 2022 | 3.390 | 3.420 | 3.220 | 3.230 | 20,771 | -0.18(-5.28%) |
Apr 29, 2022 | 3.350 | 3.413 | 3.240 | 3.410 | 7,956 | +0.07(+2.10%) |
Apr 28, 2022 | 3.310 | 3.358 | 3.260 | 3.340 | 10,772 | +0.15(+4.54%) |
Apr 27, 2022 | 3.250 | 3.250 | 3.163 | 3.195 | 6,532 | -0.06(-1.99%) |
Apr 26, 2022 | 3.420 | 3.440 | 3.260 | 3.260 | 5,922 | -0.21(-5.92%) |
Apr 25, 2022 | 3.420 | 3.533 | 3.390 | 3.465 | 8,200 | -0.12(-3.48%) |
Apr 22, 2022 | 3.510 | 3.590 | 3.460 | 3.590 | 20,330 | +0.17(+4.97%) |
Apr 21, 2022 | 3.540 | 3.540 | 3.420 | 3.420 | 17,231 | -0.11(-3.12%) |
Apr 20, 2022 | 3.467 | 3.560 | 3.467 | 3.530 | 4,974 | +0.13(+3.82%) |
Apr 19, 2022 | 3.330 | 3.473 | 3.320 | 3.400 | 28,233 | -0.08(-2.30%) |
Apr 18, 2022 | 3.440 | 3.490 | 3.310 | 3.480 | 11,572 | +0.05(+1.46%) |
Apr 14, 2022 | 3.350 | 3.432 | 3.280 | 3.430 | 6,279 | +0.07(+2.08%) |
Apr 13, 2022 | 3.392 | 3.540 | 3.350 | 3.360 | 7,990 | -0.08(-2.33%) |
Apr 12, 2022 | 3.355 | 3.450 | 3.300 | 3.440 | 9,143 | +0.10(+2.99%) |
Apr 11, 2022 | 3.400 | 3.460 | 3.300 | 3.340 | 10,884 | -0.21(-5.78%) |
Apr 08, 2022 | 3.556 | 3.580 | 3.510 | 3.545 | 8,831 | +0.04(+1.00%) |
Apr 07, 2022 | 3.500 | 3.570 | 3.451 | 3.510 | 6,900 | +0.14(+4.15%) |
Apr 06, 2022 | 3.370 | 3.450 | 3.350 | 3.370 | 185,569 | -0.09(-2.60%) |
Apr 05, 2022 | 3.480 | 3.500 | 3.390 | 3.460 | 6,752 | -0.07(-1.98%) |
Apr 04, 2022 | 3.650 | 3.650 | 3.520 | 3.530 | 8,898 | -0.01(-0.28%) |
Apr 01, 2022 | 3.550 | 3.650 | 3.530 | 3.540 | 7,647 | -0.09(-2.48%) |
Mar 31, 2022 | 3.620 | 3.660 | 3.590 | 3.630 | 14,289 | -0.15(-3.97%) |
Mar 30, 2022 | 3.670 | 3.800 | 3.670 | 3.780 | 4,769 | +0.03(+0.80%) |
Mar 29, 2022 | 3.710 | 3.850 | 3.651 | 3.750 | 15,219 | +0.01(+0.27%) |
Mar 28, 2022 | 3.830 | 3.870 | 3.585 | 3.740 | 17,113 | +0.19(+5.35%) |
Mar 25, 2022 | 3.620 | 3.700 | 3.540 | 3.550 | 4,190 | -0.11(-3.01%) |
Mar 24, 2022 | 3.580 | 3.810 | 3.580 | 3.660 | 7,374 | +0.01(+0.27%) |
Mar 23, 2022 | 3.650 | 3.850 | 3.620 | 3.650 | 7,367 | -0.20(-5.19%) |
Mar 22, 2022 | 3.860 | 3.890 | 3.829 | 3.850 | 11,980 | -0.05(-1.28%) |
Mar 21, 2022 | 4.090 | 4.090 | 3.790 | 3.900 | 15,237 | -0.18(-4.41%) |
Mar 18, 2022 | 3.890 | 4.130 | 3.890 | 4.080 | 5,586 | +0.06(+1.49%) |
Mar 17, 2022 | 3.882 | 4.050 | 3.875 | 4.020 | 8,221 | +0.03(+0.75%) |
Mar 16, 2022 | 3.955 | 4.060 | 3.876 | 3.990 | 5,549 | +0.21(+5.56%) |
Mar 15, 2022 | 3.830 | 3.837 | 3.770 | 3.780 | 33,725 | +0.09(+2.41%) |
Mar 14, 2022 | 3.770 | 3.770 | 3.691 | 3.691 | 3,672 | +0.11(+3.10%) |
Mar 11, 2022 | 3.630 | 3.630 | 3.580 | 3.580 | 6,421 | +0.04(+1.13%) |
Mar 10, 2022 | 3.500 | 3.630 | 3.500 | 3.540 | 228,285 | -0.19(-5.09%) |
Mar 09, 2022 | 3.540 | 3.730 | 3.470 | 3.730 | 13,004 | +0.36(+10.68%) |
Mar 08, 2022 | 3.485 | 3.485 | 3.310 | 3.370 | 6,227 | +0.10(+3.06%) |
Mar 07, 2022 | 3.490 | 3.510 | 3.270 | 3.270 | 21,407 | -0.09(-2.68%) |
Mar 04, 2022 | 3.350 | 3.390 | 3.270 | 3.360 | 6,171 | -0.10(-2.89%) |
Mar 03, 2022 | 3.700 | 3.700 | 3.450 | 3.460 | 8,051 | -0.27(-7.24%) |
Mar 02, 2022 | 3.770 | 3.790 | 3.710 | 3.730 | 33,781 | +0.01(+0.32%) |