Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.460 | 3.580 | 3.340 | 3.490 | 304,992 | +0.02(+0.58%) |
May 27, 2022 | 3.300 | 3.470 | 3.270 | 3.470 | 196,678 | +0.13(+3.89%) |
May 26, 2022 | 3.290 | 3.375 | 3.190 | 3.340 | 168,918 | +0.08(+2.45%) |
May 25, 2022 | 3.240 | 3.320 | 3.195 | 3.260 | 229,152 | +0.01(+0.31%) |
May 24, 2022 | 3.170 | 3.250 | 3.120 | 3.250 | 184,365 | +0.04(+1.25%) |
May 23, 2022 | 3.360 | 3.430 | 3.190 | 3.210 | 177,024 | -0.15(-4.46%) |
May 20, 2022 | 3.190 | 3.360 | 3.150 | 3.360 | 210,637 | +0.16(+5.00%) |
May 19, 2022 | 3.090 | 3.230 | 3.090 | 3.200 | 232,198 | +0.08(+2.56%) |
May 18, 2022 | 3.160 | 3.180 | 3.085 | 3.120 | 186,994 | -0.12(-3.70%) |
May 17, 2022 | 3.060 | 3.260 | 3.050 | 3.240 | 318,499 | +0.21(+6.93%) |
May 16, 2022 | 2.990 | 3.130 | 2.980 | 3.030 | 363,481 | +0.07(+2.36%) |
May 13, 2022 | 3.090 | 3.120 | 2.920 | 2.960 | 358,537 | -0.07(-2.31%) |
May 12, 2022 | 2.850 | 3.030 | 2.800 | 3.030 | 563,517 | +0.13(+4.48%) |
May 11, 2022 | 2.980 | 3.050 | 2.880 | 2.900 | 797,350 | -0.08(-2.68%) |
May 10, 2022 | 3.000 | 3.140 | 2.930 | 2.980 | 368,746 | +0.04(+1.36%) |
May 09, 2022 | 3.030 | 3.035 | 2.900 | 2.940 | 530,417 | -0.08(-2.65%) |
May 06, 2022 | 3.090 | 3.110 | 3.010 | 3.020 | 256,470 | -0.10(-3.21%) |
May 05, 2022 | 3.180 | 3.220 | 3.050 | 3.120 | 241,992 | -0.08(-2.50%) |
May 04, 2022 | 3.150 | 3.200 | 3.035 | 3.200 | 330,057 | +0.05(+1.59%) |
May 03, 2022 | 3.160 | 3.215 | 3.110 | 3.150 | 265,599 | +0.00(+0.00%) |
May 02, 2022 | 3.170 | 3.225 | 3.020 | 3.150 | 547,039 | +0.04(+1.29%) |
Apr 29, 2022 | 3.250 | 3.280 | 3.080 | 3.110 | 348,564 | -0.16(-4.89%) |
Apr 28, 2022 | 3.220 | 3.340 | 3.130 | 3.270 | 644,136 | +0.06(+1.87%) |
Apr 27, 2022 | 3.150 | 3.320 | 3.120 | 3.210 | 325,042 | +0.08(+2.56%) |
Apr 26, 2022 | 3.180 | 3.220 | 3.110 | 3.130 | 307,412 | -0.06(-1.88%) |
Apr 25, 2022 | 3.200 | 3.230 | 3.150 | 3.190 | 221,949 | -0.03(-0.93%) |
Apr 22, 2022 | 3.200 | 3.240 | 3.120 | 3.220 | 361,557 | +0.07(+2.22%) |
Apr 21, 2022 | 3.420 | 3.490 | 3.140 | 3.150 | 474,019 | -0.24(-7.08%) |
Apr 20, 2022 | 3.290 | 3.500 | 3.260 | 3.390 | 492,841 | +0.10(+3.04%) |
Apr 19, 2022 | 3.200 | 3.330 | 3.120 | 3.290 | 265,628 | +0.12(+3.79%) |
Apr 18, 2022 | 3.200 | 3.200 | 3.090 | 3.170 | 196,878 | -0.04(-1.25%) |
Apr 14, 2022 | 3.200 | 3.250 | 3.165 | 3.210 | 213,113 | +0.03(+0.94%) |
Apr 13, 2022 | 3.130 | 3.210 | 3.060 | 3.180 | 419,837 | +0.08(+2.58%) |
Apr 12, 2022 | 3.150 | 3.179 | 3.070 | 3.100 | 554,105 | +0.00(+0.00%) |
Apr 11, 2022 | 3.320 | 3.320 | 3.080 | 3.100 | 1,049,772 | -0.18(-5.49%) |
Apr 08, 2022 | 3.290 | 3.420 | 3.240 | 3.280 | 360,604 | +0.00(+0.00%) |
Apr 07, 2022 | 3.280 | 3.360 | 3.224 | 3.280 | 599,821 | +0.00(+0.00%) |
Apr 06, 2022 | 3.360 | 3.400 | 3.220 | 3.280 | 839,315 | -0.08(-2.38%) |
Apr 05, 2022 | 3.360 | 3.580 | 3.250 | 3.360 | 1,323,603 | +0.12(+3.70%) |
Apr 04, 2022 | 3.210 | 3.305 | 3.150 | 3.240 | 1,964,249 | +0.03(+0.93%) |
Apr 01, 2022 | 3.200 | 3.510 | 3.060 | 3.210 | 1,657,422 | -0.30(-8.55%) |
Mar 31, 2022 | 3.480 | 3.520 | 3.360 | 3.510 | 335,767 | -0.01(-0.28%) |
Mar 30, 2022 | 3.630 | 3.719 | 3.510 | 3.520 | 131,374 | -0.11(-3.03%) |
Mar 29, 2022 | 3.700 | 3.800 | 3.510 | 3.630 | 295,734 | +0.04(+1.11%) |
Mar 28, 2022 | 3.700 | 3.800 | 3.560 | 3.590 | 105,572 | -0.10(-2.71%) |
Mar 25, 2022 | 3.900 | 3.900 | 3.660 | 3.690 | 121,180 | -0.16(-4.16%) |
Mar 24, 2022 | 4.020 | 4.020 | 3.810 | 3.850 | 125,009 | -0.14(-3.51%) |
Mar 23, 2022 | 4.250 | 4.290 | 3.980 | 3.990 | 306,696 | -0.25(-5.90%) |
Mar 22, 2022 | 4.200 | 4.341 | 4.000 | 4.240 | 262,325 | +0.03(+0.71%) |
Mar 21, 2022 | 4.140 | 4.340 | 4.130 | 4.210 | 199,440 | -0.02(-0.47%) |
Mar 18, 2022 | 3.980 | 4.370 | 3.950 | 4.230 | 393,337 | +0.25(+6.28%) |
Mar 17, 2022 | 3.840 | 4.080 | 3.770 | 3.980 | 967,883 | +0.16(+4.19%) |
Mar 16, 2022 | 3.810 | 3.860 | 3.690 | 3.820 | 226,568 | +0.07(+1.87%) |
Mar 15, 2022 | 3.590 | 3.770 | 3.560 | 3.750 | 136,051 | +0.15(+4.17%) |
Mar 14, 2022 | 3.510 | 3.660 | 3.490 | 3.600 | 154,918 | +0.08(+2.27%) |
Mar 11, 2022 | 3.900 | 3.900 | 3.500 | 3.520 | 300,631 | -0.30(-7.85%) |
Mar 10, 2022 | 3.950 | 3.950 | 3.730 | 3.820 | 142,948 | -0.08(-2.05%) |
Mar 09, 2022 | 3.820 | 3.940 | 3.800 | 3.900 | 160,848 | +0.21(+5.69%) |
Mar 08, 2022 | 3.740 | 3.949 | 3.610 | 3.690 | 266,675 | -0.07(-1.86%) |
Mar 07, 2022 | 3.950 | 4.020 | 3.700 | 3.760 | 258,696 | -0.19(-4.81%) |
Mar 04, 2022 | 3.960 | 3.990 | 3.820 | 3.950 | 166,865 | +0.04(+1.02%) |
Mar 03, 2022 | 4.110 | 4.140 | 3.835 | 3.910 | 251,762 | -0.15(-3.69%) |
Mar 02, 2022 | 4.440 | 4.440 | 4.040 | 4.060 | 248,546 | -0.35(-7.94%) |