Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.221 | 3.221 | 3.192 | 3.218 | 3,048 | +0.03(+0.84%) |
May 27, 2022 | 3.172 | 3.191 | 3.133 | 3.191 | 10,845 | +0.00(+0.15%) |
May 26, 2022 | 3.213 | 3.282 | 3.186 | 3.186 | 156,650 | +0.04(+1.23%) |
May 25, 2022 | 3.152 | 3.152 | 3.133 | 3.148 | 1,458 | +0.02(+0.71%) |
May 24, 2022 | 3.167 | 3.167 | 3.074 | 3.125 | 3,689 | -0.05(-1.63%) |
May 23, 2022 | 3.221 | 3.221 | 3.177 | 3.177 | 2,436 | -0.04(-1.10%) |
May 20, 2022 | 3.309 | 3.309 | 3.084 | 3.212 | 1,855 | +0.00(+0.04%) |
May 19, 2022 | 3.274 | 3.274 | 3.211 | 3.211 | 9,782 | +0.09(+3.03%) |
May 18, 2022 | 3.128 | 3.128 | 3.094 | 3.117 | 770 | -0.14(-4.41%) |
May 17, 2022 | 3.319 | 3.319 | 3.260 | 3.260 | 742 | -0.00(-0.09%) |
May 16, 2022 | 3.074 | 3.290 | 3.074 | 3.263 | 1,185 | +0.01(+0.34%) |
May 13, 2022 | 3.211 | 3.252 | 3.201 | 3.252 | 3,183 | +0.12(+3.98%) |
May 12, 2022 | 3.096 | 3.128 | 3.096 | 3.128 | 1,609 | +0.03(+0.95%) |
May 11, 2022 | 3.192 | 3.192 | 3.099 | 3.099 | 13,564 | -0.09(-2.91%) |
May 10, 2022 | 3.162 | 3.192 | 3.118 | 3.192 | 3,268 | -0.01(-0.24%) |
May 09, 2022 | 3.427 | 3.427 | 3.182 | 3.199 | 4,137 | -0.21(-6.10%) |
May 06, 2022 | 3.221 | 3.407 | 3.211 | 3.407 | 3,361 | +0.09(+2.78%) |
May 05, 2022 | 3.427 | 3.427 | 3.304 | 3.315 | 3,408 | -0.17(-4.87%) |
May 04, 2022 | 3.417 | 3.505 | 3.417 | 3.485 | 1,150 | -0.04(-1.13%) |
May 03, 2022 | 3.529 | 3.529 | 3.525 | 3.525 | 2,015 | -0.00(-0.01%) |
May 02, 2022 | 3.495 | 3.525 | 3.447 | 3.525 | 2,774 | -0.07(-1.90%) |
Apr 29, 2022 | 3.720 | 3.720 | 3.593 | 3.593 | 6,552 | -0.09(-2.52%) |
Apr 28, 2022 | 3.720 | 3.720 | 3.622 | 3.686 | 4,353 | -0.04(-1.10%) |
Apr 27, 2022 | 3.544 | 3.789 | 3.544 | 3.727 | 1,266 | -0.10(-2.64%) |
Apr 26, 2022 | 3.916 | 3.916 | 3.818 | 3.828 | 3,941 | -0.13(-3.22%) |
Apr 25, 2022 | 3.985 | 4.014 | 3.916 | 3.955 | 7,273 | -0.01(-0.31%) |
Apr 22, 2022 | 3.994 | 3.994 | 3.916 | 3.967 | 4,757 | -0.04(-0.92%) |
Apr 21, 2022 | 4.435 | 4.435 | 3.985 | 4.004 | 8,505 | -0.11(-2.73%) |
Apr 20, 2022 | 4.112 | 4.123 | 4.092 | 4.117 | 2,794 | -0.05(-1.25%) |
Apr 19, 2022 | 4.112 | 4.180 | 4.112 | 4.169 | 428 | +0.03(+0.67%) |
Apr 18, 2022 | 4.298 | 4.298 | 4.092 | 4.141 | 9,248 | -0.16(-3.65%) |
Apr 14, 2022 | 4.367 | 4.367 | 4.298 | 4.298 | 4,945 | -0.09(-2.00%) |
Apr 13, 2022 | 4.405 | 4.425 | 4.367 | 4.386 | 7,544 | +0.03(+0.79%) |
Apr 12, 2022 | 4.484 | 4.523 | 4.352 | 4.352 | 2,795 | -0.06(-1.31%) |
Apr 11, 2022 | 4.406 | 4.435 | 4.406 | 4.410 | 5,240 | -0.08(-1.87%) |
Apr 08, 2022 | 4.445 | 4.533 | 4.445 | 4.494 | 4,636 | -0.01(-0.22%) |
Apr 07, 2022 | 4.553 | 4.553 | 4.406 | 4.504 | 7,096 | -0.07(-1.50%) |
Apr 06, 2022 | 4.895 | 4.895 | 4.523 | 4.572 | 7,719 | -0.14(-3.00%) |
Apr 05, 2022 | 4.885 | 4.885 | 4.699 | 4.714 | 6,225 | -0.18(-3.71%) |
Apr 04, 2022 | 5.042 | 5.042 | 4.880 | 4.895 | 3,059 | +0.03(+0.71%) |
Apr 01, 2022 | 5.062 | 5.062 | 4.807 | 4.861 | 8,365 | +0.03(+0.71%) |
Mar 31, 2022 | 4.883 | 4.892 | 4.807 | 4.827 | 2,726 | -0.08(-1.63%) |
Mar 30, 2022 | 5.140 | 5.140 | 4.876 | 4.907 | 4,234 | +0.01(+0.23%) |
Mar 29, 2022 | 4.719 | 4.910 | 4.719 | 4.895 | 5,762 | +0.13(+2.75%) |
Mar 28, 2022 | 4.895 | 4.895 | 4.726 | 4.764 | 8,364 | -0.10(-2.09%) |
Mar 25, 2022 | 5.297 | 5.365 | 4.866 | 4.866 | 21,061 | +0.05(+1.02%) |
Mar 24, 2022 | 4.748 | 4.885 | 4.668 | 4.817 | 4,110 | +0.07(+1.43%) |
Mar 23, 2022 | 4.814 | 4.846 | 4.749 | 4.749 | 4,593 | -0.07(-1.41%) |
Mar 22, 2022 | 4.798 | 4.845 | 4.768 | 4.817 | 4,636 | +0.07(+1.42%) |
Mar 21, 2022 | 4.768 | 4.768 | 4.748 | 4.749 | 1,010 | -0.04(-0.87%) |
Mar 18, 2022 | 4.738 | 4.791 | 4.738 | 4.791 | 868 | +0.16(+3.46%) |
Mar 17, 2022 | 4.504 | 4.631 | 4.495 | 4.631 | 2,602 | +0.15(+3.44%) |
Mar 16, 2022 | 4.406 | 4.477 | 4.405 | 4.477 | 2,539 | +0.17(+3.96%) |
Mar 15, 2022 | 4.306 | 4.306 | 4.306 | 4.306 | 343 | +0.02(+0.42%) |
Mar 14, 2022 | 4.337 | 4.362 | 4.288 | 4.288 | 2,903 | -0.12(-2.68%) |
Mar 11, 2022 | 4.504 | 4.504 | 4.386 | 4.406 | 1,922 | -0.10(-2.30%) |
Mar 10, 2022 | 4.453 | 4.541 | 4.445 | 4.510 | 2,994 | -0.07(-1.57%) |
Mar 09, 2022 | 4.650 | 4.650 | 4.553 | 4.582 | 3,292 | +0.14(+3.22%) |
Mar 08, 2022 | 4.347 | 4.464 | 4.318 | 4.439 | 2,592 | +0.09(+2.00%) |
Mar 07, 2022 | 4.513 | 4.513 | 4.352 | 4.352 | 6,648 | -0.15(-3.37%) |
Mar 04, 2022 | 4.582 | 4.601 | 4.504 | 4.504 | 4,403 | -0.10(-2.26%) |
Mar 03, 2022 | 4.817 | 4.817 | 4.562 | 4.608 | 7,296 | -0.13(-2.83%) |
Mar 02, 2022 | 4.748 | 4.787 | 4.709 | 4.742 | 3,969 | -0.09(-1.91%) |