Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.866 | 2.885 | 2.838 | 2.847 | 554,776 | +0.00(+0.00%) |
May 27, 2022 | 2.847 | 2.866 | 2.819 | 2.847 | 564,198 | -0.04(-1.32%) |
May 26, 2022 | 2.866 | 2.923 | 2.866 | 2.885 | 287,468 | +0.06(+2.01%) |
May 25, 2022 | 2.800 | 2.847 | 2.790 | 2.828 | 536,915 | -0.04(-1.32%) |
May 24, 2022 | 2.885 | 2.885 | 2.809 | 2.866 | 771,985 | -0.03(-0.98%) |
May 23, 2022 | 2.876 | 2.942 | 2.857 | 2.895 | 500,338 | +0.04(+1.33%) |
May 20, 2022 | 2.866 | 2.866 | 2.819 | 2.857 | 955,256 | -0.02(-0.66%) |
May 19, 2022 | 2.847 | 2.914 | 2.847 | 2.876 | 302,868 | +0.03(+1.00%) |
May 18, 2022 | 2.895 | 2.914 | 2.847 | 2.847 | 870,671 | -0.13(-4.46%) |
May 17, 2022 | 3.008 | 3.008 | 2.961 | 2.980 | 876,067 | -0.05(-1.57%) |
May 16, 2022 | 3.027 | 3.056 | 2.999 | 3.027 | 768,229 | -0.07(-2.15%) |
May 13, 2022 | 3.046 | 3.103 | 3.042 | 3.094 | 441,171 | +0.05(+1.56%) |
May 12, 2022 | 3.056 | 3.075 | 3.037 | 3.046 | 288,003 | -0.02(-0.62%) |
May 11, 2022 | 3.122 | 3.122 | 3.046 | 3.065 | 409,277 | -0.07(-2.12%) |
May 10, 2022 | 3.170 | 3.217 | 3.113 | 3.132 | 461,155 | +0.01(+0.30%) |
May 09, 2022 | 3.132 | 3.208 | 3.103 | 3.122 | 684,775 | -0.02(-0.60%) |
May 06, 2022 | 3.312 | 3.312 | 3.122 | 3.141 | 533,096 | -0.21(-6.23%) |
May 05, 2022 | 3.350 | 3.406 | 3.303 | 3.350 | 418,987 | +0.01(+0.28%) |
May 04, 2022 | 3.322 | 3.350 | 3.279 | 3.341 | 259,917 | +0.03(+0.86%) |
May 03, 2022 | 3.303 | 3.350 | 3.284 | 3.312 | 334,191 | +0.05(+1.45%) |
May 02, 2022 | 3.293 | 3.369 | 3.236 | 3.265 | 494,367 | -0.05(-1.43%) |
Apr 29, 2022 | 3.521 | 3.523 | 3.293 | 3.312 | 599,055 | -0.24(-6.68%) |
Apr 28, 2022 | 3.625 | 3.644 | 3.549 | 3.549 | 191,631 | -0.09(-2.35%) |
Apr 27, 2022 | 3.568 | 3.654 | 3.568 | 3.635 | 228,787 | +0.03(+0.79%) |
Apr 26, 2022 | 3.663 | 3.701 | 3.587 | 3.606 | 294,593 | -0.07(-1.81%) |
Apr 25, 2022 | 3.559 | 3.701 | 3.559 | 3.673 | 300,979 | +0.09(+2.38%) |
Apr 22, 2022 | 3.644 | 3.671 | 3.568 | 3.587 | 152,708 | -0.06(-1.56%) |
Apr 21, 2022 | 3.730 | 3.758 | 3.644 | 3.644 | 338,857 | -0.09(-2.54%) |
Apr 20, 2022 | 3.739 | 3.758 | 3.711 | 3.739 | 143,723 | +0.00(+0.00%) |
Apr 19, 2022 | 3.654 | 3.749 | 3.597 | 3.739 | 244,839 | +0.09(+2.34%) |
Apr 18, 2022 | 3.663 | 3.730 | 3.625 | 3.654 | 332,585 | -0.01(-0.26%) |
Apr 14, 2022 | 3.711 | 3.711 | 3.654 | 3.663 | 126,329 | -0.03(-0.77%) |
Apr 13, 2022 | 3.597 | 3.701 | 3.592 | 3.692 | 245,952 | +0.12(+3.46%) |
Apr 12, 2022 | 3.597 | 3.616 | 3.549 | 3.568 | 396,515 | -0.03(-0.79%) |
Apr 11, 2022 | 3.682 | 3.711 | 3.587 | 3.597 | 498,292 | +0.05(+1.34%) |
Apr 08, 2022 | 3.616 | 3.616 | 3.549 | 3.549 | 666,659 | -0.09(-2.60%) |
Apr 07, 2022 | 3.673 | 3.673 | 3.602 | 3.644 | 351,210 | -0.02(-0.52%) |
Apr 06, 2022 | 3.654 | 3.687 | 3.606 | 3.663 | 504,505 | +0.00(+0.00%) |
Apr 05, 2022 | 3.730 | 3.734 | 3.663 | 3.663 | 220,918 | -0.08(-2.03%) |
Apr 04, 2022 | 3.701 | 3.758 | 3.701 | 3.739 | 272,668 | +0.09(+2.34%) |
Apr 01, 2022 | 3.635 | 3.673 | 3.625 | 3.654 | 277,089 | -0.04(-1.03%) |
Mar 31, 2022 | 3.682 | 3.725 | 3.644 | 3.692 | 259,915 | +0.02(+0.52%) |
Mar 30, 2022 | 3.635 | 3.711 | 3.635 | 3.673 | 305,768 | +0.05(+1.31%) |
Mar 29, 2022 | 3.578 | 3.644 | 3.578 | 3.625 | 357,986 | +0.09(+2.41%) |
Mar 28, 2022 | 3.549 | 3.549 | 3.473 | 3.540 | 232,287 | -0.01(-0.27%) |
Mar 25, 2022 | 3.597 | 3.611 | 3.521 | 3.549 | 309,820 | -0.01(-0.27%) |
Mar 24, 2022 | 3.540 | 3.583 | 3.530 | 3.559 | 183,324 | +0.04(+1.08%) |
Mar 23, 2022 | 3.530 | 3.568 | 3.521 | 3.521 | 265,680 | -0.05(-1.33%) |
Mar 22, 2022 | 3.540 | 3.587 | 3.530 | 3.568 | 323,505 | -0.01(-0.27%) |
Mar 21, 2022 | 3.587 | 3.597 | 3.559 | 3.578 | 359,906 | +0.02(+0.53%) |
Mar 18, 2022 | 3.483 | 3.573 | 3.459 | 3.559 | 600,553 | -0.05(-1.32%) |
Mar 17, 2022 | 3.521 | 3.616 | 3.521 | 3.606 | 221,706 | +0.09(+2.43%) |
Mar 16, 2022 | 3.417 | 3.568 | 3.417 | 3.521 | 1,076,245 | +0.10(+3.06%) |
Mar 15, 2022 | 3.360 | 3.445 | 3.345 | 3.417 | 837,271 | +0.06(+1.69%) |
Mar 14, 2022 | 3.398 | 3.398 | 3.345 | 3.360 | 241,468 | -0.03(-0.84%) |
Mar 11, 2022 | 3.454 | 3.464 | 3.388 | 3.388 | 378,547 | +0.03(+0.85%) |
Mar 10, 2022 | 3.350 | 3.369 | 3.284 | 3.360 | 452,907 | -0.09(-2.75%) |
Mar 09, 2022 | 3.417 | 3.473 | 3.388 | 3.454 | 536,970 | +0.14(+4.30%) |
Mar 08, 2022 | 3.379 | 3.398 | 3.293 | 3.312 | 399,998 | -0.06(-1.69%) |
Mar 07, 2022 | 3.379 | 3.383 | 3.331 | 3.369 | 403,918 | -0.04(-1.11%) |
Mar 04, 2022 | 3.350 | 3.431 | 3.293 | 3.407 | 504,226 | -0.03(-0.83%) |
Mar 03, 2022 | 3.436 | 3.511 | 3.426 | 3.436 | 683,886 | -0.02(-0.55%) |
Mar 02, 2022 | 3.369 | 3.454 | 3.341 | 3.454 | 746,192 | +0.14(+4.30%) |