Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.279 | 3.311 | 3.255 | 3.263 | 317,915 | -0.03(-0.98%) |
May 27, 2022 | 3.279 | 3.295 | 3.255 | 3.295 | 175,930 | +0.03(+0.99%) |
May 26, 2022 | 3.223 | 3.279 | 3.219 | 3.263 | 182,134 | +0.05(+1.50%) |
May 25, 2022 | 3.174 | 3.214 | 3.169 | 3.214 | 246,341 | +0.06(+1.79%) |
May 24, 2022 | 3.198 | 3.198 | 3.122 | 3.158 | 270,202 | -0.06(-1.75%) |
May 23, 2022 | 3.166 | 3.219 | 3.134 | 3.214 | 211,007 | +0.08(+2.57%) |
May 20, 2022 | 3.223 | 3.223 | 3.110 | 3.134 | 314,143 | -0.04(-1.27%) |
May 19, 2022 | 3.182 | 3.227 | 3.174 | 3.174 | 262,977 | -0.05(-1.50%) |
May 18, 2022 | 3.271 | 3.271 | 3.174 | 3.223 | 240,674 | -0.06(-1.72%) |
May 17, 2022 | 3.271 | 3.287 | 3.223 | 3.279 | 244,933 | +0.05(+1.50%) |
May 16, 2022 | 3.174 | 3.239 | 3.174 | 3.231 | 228,561 | +0.05(+1.52%) |
May 13, 2022 | 3.158 | 3.232 | 3.142 | 3.182 | 611,148 | +0.06(+2.07%) |
May 12, 2022 | 3.231 | 3.231 | 3.110 | 3.118 | 439,971 | -0.10(-3.25%) |
May 11, 2022 | 3.239 | 3.263 | 3.214 | 3.223 | 249,371 | +0.00(+0.00%) |
May 10, 2022 | 3.263 | 3.287 | 3.190 | 3.223 | 278,508 | +0.02(+0.76%) |
May 09, 2022 | 3.247 | 3.259 | 3.190 | 3.198 | 332,928 | -0.10(-2.93%) |
May 06, 2022 | 3.239 | 3.311 | 3.239 | 3.295 | 273,073 | +0.04(+1.24%) |
May 05, 2022 | 3.311 | 3.311 | 3.219 | 3.255 | 363,597 | -0.10(-2.88%) |
May 04, 2022 | 3.327 | 3.351 | 3.271 | 3.351 | 285,500 | +0.06(+1.96%) |
May 03, 2022 | 3.214 | 3.311 | 3.182 | 3.287 | 323,990 | +0.06(+1.75%) |
May 02, 2022 | 3.295 | 3.311 | 3.190 | 3.231 | 519,466 | -0.06(-1.96%) |
Apr 29, 2022 | 3.319 | 3.327 | 3.271 | 3.295 | 316,467 | -0.02(-0.49%) |
Apr 28, 2022 | 3.335 | 3.335 | 3.275 | 3.311 | 307,949 | -0.01(-0.24%) |
Apr 27, 2022 | 3.255 | 3.351 | 3.247 | 3.319 | 466,124 | +0.04(+1.35%) |
Apr 26, 2022 | 3.303 | 3.327 | 3.271 | 3.275 | 354,211 | -0.04(-1.10%) |
Apr 25, 2022 | 3.271 | 3.327 | 3.263 | 3.311 | 306,688 | +0.01(+0.24%) |
Apr 22, 2022 | 3.400 | 3.416 | 3.293 | 3.303 | 361,243 | -0.09(-2.61%) |
Apr 21, 2022 | 3.496 | 3.505 | 3.384 | 3.392 | 563,804 | -0.10(-3.00%) |
Apr 20, 2022 | 3.480 | 3.505 | 3.456 | 3.496 | 269,063 | +0.02(+0.70%) |
Apr 19, 2022 | 3.480 | 3.480 | 3.448 | 3.472 | 205,736 | +0.00(+0.00%) |
Apr 18, 2022 | 3.440 | 3.485 | 3.424 | 3.472 | 332,626 | +0.04(+1.17%) |
Apr 14, 2022 | 3.456 | 3.472 | 3.432 | 3.432 | 200,007 | -0.02(-0.70%) |
Apr 13, 2022 | 3.456 | 3.472 | 3.424 | 3.456 | 259,455 | +0.01(+0.23%) |
Apr 12, 2022 | 3.448 | 3.472 | 3.440 | 3.448 | 188,378 | +0.00(+0.00%) |
Apr 11, 2022 | 3.456 | 3.472 | 3.440 | 3.448 | 409,109 | -0.01(-0.23%) |
Apr 08, 2022 | 3.456 | 3.480 | 3.432 | 3.456 | 518,453 | +0.02(+0.47%) |
Apr 07, 2022 | 3.440 | 3.464 | 3.384 | 3.440 | 615,092 | +0.02(+0.71%) |
Apr 06, 2022 | 3.424 | 3.440 | 3.392 | 3.416 | 250,649 | -0.01(-0.35%) |
Apr 05, 2022 | 3.384 | 3.448 | 3.376 | 3.428 | 444,508 | +0.04(+1.31%) |
Apr 04, 2022 | 3.440 | 3.440 | 3.368 | 3.384 | 409,222 | -0.06(-1.64%) |
Apr 01, 2022 | 3.416 | 3.440 | 3.409 | 3.440 | 268,259 | +0.05(+1.43%) |
Mar 31, 2022 | 3.335 | 3.424 | 3.335 | 3.392 | 246,486 | +0.03(+0.96%) |
Mar 30, 2022 | 3.392 | 3.400 | 3.343 | 3.360 | 364,811 | -0.04(-1.18%) |
Mar 29, 2022 | 3.384 | 3.416 | 3.368 | 3.400 | 350,882 | +0.02(+0.72%) |
Mar 28, 2022 | 3.343 | 3.384 | 3.319 | 3.376 | 289,108 | +0.01(+0.24%) |
Mar 25, 2022 | 3.351 | 3.384 | 3.351 | 3.368 | 148,011 | +0.02(+0.48%) |
Mar 24, 2022 | 3.343 | 3.368 | 3.319 | 3.351 | 361,569 | +0.02(+0.73%) |
Mar 23, 2022 | 3.351 | 3.351 | 3.295 | 3.327 | 272,952 | -0.02(-0.48%) |
Mar 22, 2022 | 3.343 | 3.351 | 3.319 | 3.343 | 259,203 | +0.01(+0.24%) |
Mar 21, 2022 | 3.263 | 3.360 | 3.255 | 3.335 | 807,490 | +0.05(+1.47%) |
Mar 18, 2022 | 3.239 | 3.291 | 3.233 | 3.287 | 391,193 | +0.02(+0.74%) |
Mar 17, 2022 | 3.271 | 3.295 | 3.239 | 3.263 | 444,847 | +0.02(+0.50%) |
Mar 16, 2022 | 3.247 | 3.263 | 3.223 | 3.247 | 423,620 | +0.03(+1.00%) |
Mar 15, 2022 | 3.214 | 3.230 | 3.183 | 3.214 | 416,905 | +0.01(+0.25%) |
Mar 14, 2022 | 3.207 | 3.246 | 3.199 | 3.207 | 340,563 | +0.02(+0.49%) |
Mar 11, 2022 | 3.246 | 3.246 | 3.183 | 3.191 | 313,197 | -0.02(-0.49%) |
Mar 10, 2022 | 3.230 | 3.242 | 3.183 | 3.207 | 324,939 | -0.06(-1.69%) |
Mar 09, 2022 | 3.254 | 3.269 | 3.207 | 3.262 | 379,613 | +0.06(+1.72%) |
Mar 08, 2022 | 3.183 | 3.222 | 3.159 | 3.207 | 384,240 | +0.02(+0.49%) |
Mar 07, 2022 | 3.262 | 3.277 | 3.167 | 3.191 | 415,170 | -0.06(-1.70%) |
Mar 04, 2022 | 3.246 | 3.277 | 3.207 | 3.246 | 325,694 | -0.02(-0.72%) |
Mar 03, 2022 | 3.214 | 3.293 | 3.167 | 3.269 | 460,211 | +0.06(+1.71%) |
Mar 02, 2022 | 3.214 | 3.230 | 3.120 | 3.214 | 952,179 | +0.03(+0.99%) |