Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.550 | 3.590 | 3.514 | 3.570 | 20,818 | +0.02(+0.56%) |
May 27, 2022 | 3.280 | 3.554 | 3.260 | 3.550 | 111,056 | +0.28(+8.56%) |
May 26, 2022 | 3.270 | 3.300 | 3.240 | 3.270 | 12,484 | +0.09(+2.83%) |
May 25, 2022 | 3.250 | 3.250 | 3.080 | 3.180 | 27,751 | -0.06(-1.85%) |
May 24, 2022 | 3.200 | 3.240 | 3.010 | 3.240 | 24,843 | +0.01(+0.31%) |
May 23, 2022 | 3.120 | 3.240 | 3.080 | 3.230 | 20,311 | +0.10(+3.19%) |
May 20, 2022 | 3.230 | 3.296 | 3.123 | 3.130 | 29,790 | -0.07(-2.19%) |
May 19, 2022 | 3.130 | 3.230 | 3.102 | 3.200 | 15,994 | +0.09(+2.89%) |
May 18, 2022 | 3.110 | 3.150 | 3.098 | 3.110 | 7,267 | +0.00(+0.00%) |
May 17, 2022 | 3.200 | 3.220 | 2.810 | 3.110 | 54,080 | -0.08(-2.51%) |
May 16, 2022 | 3.130 | 3.200 | 3.087 | 3.190 | 27,503 | +0.15(+4.93%) |
May 13, 2022 | 2.880 | 3.050 | 2.880 | 3.040 | 33,228 | +0.20(+7.04%) |
May 12, 2022 | 2.830 | 2.950 | 2.680 | 2.840 | 88,619 | -0.05(-1.73%) |
May 11, 2022 | 3.360 | 3.360 | 2.850 | 2.890 | 68,977 | -0.24(-7.67%) |
May 10, 2022 | 3.110 | 3.194 | 3.020 | 3.130 | 31,969 | +0.10(+3.30%) |
May 09, 2022 | 3.220 | 3.245 | 3.004 | 3.030 | 27,747 | -0.23(-7.06%) |
May 06, 2022 | 3.140 | 3.285 | 3.002 | 3.260 | 46,136 | +0.09(+2.84%) |
May 05, 2022 | 3.280 | 3.380 | 3.150 | 3.170 | 98,599 | -0.02(-0.78%) |
May 04, 2022 | 3.010 | 3.250 | 2.920 | 3.195 | 88,644 | +0.19(+6.15%) |
May 03, 2022 | 2.960 | 3.080 | 2.960 | 3.010 | 26,753 | +0.04(+1.35%) |
May 02, 2022 | 2.950 | 2.990 | 2.910 | 2.970 | 22,410 | +0.04(+1.37%) |
Apr 29, 2022 | 2.900 | 3.000 | 2.900 | 2.930 | 61,205 | -0.03(-1.01%) |
Apr 28, 2022 | 2.880 | 2.960 | 2.730 | 2.960 | 29,774 | +0.08(+2.78%) |
Apr 27, 2022 | 2.870 | 2.930 | 2.805 | 2.880 | 45,961 | +0.04(+1.41%) |
Apr 26, 2022 | 2.900 | 2.950 | 2.760 | 2.840 | 29,704 | -0.07(-2.41%) |
Apr 25, 2022 | 2.810 | 2.950 | 2.810 | 2.910 | 41,768 | +0.02(+0.69%) |
Apr 22, 2022 | 2.760 | 2.930 | 2.760 | 2.890 | 46,376 | +0.06(+2.12%) |
Apr 21, 2022 | 2.980 | 2.990 | 2.800 | 2.830 | 68,756 | -0.12(-4.07%) |
Apr 20, 2022 | 3.000 | 3.060 | 2.920 | 2.950 | 13,027 | -0.07(-2.32%) |
Apr 19, 2022 | 2.960 | 3.060 | 2.900 | 3.020 | 45,306 | +0.08(+2.72%) |
Apr 18, 2022 | 2.970 | 2.990 | 2.830 | 2.940 | 130,090 | -0.08(-2.65%) |
Apr 14, 2022 | 3.060 | 3.140 | 2.860 | 3.020 | 190,748 | -0.10(-3.21%) |
Apr 13, 2022 | 3.330 | 3.432 | 3.050 | 3.120 | 397,559 | -0.64(-17.02%) |
Apr 12, 2022 | 3.800 | 3.948 | 3.585 | 3.760 | 1,276,313 | +0.00(+0.00%) |
Apr 11, 2022 | 3.720 | 3.785 | 3.610 | 3.760 | 43,171 | -0.01(-0.27%) |
Apr 08, 2022 | 3.800 | 3.840 | 3.660 | 3.770 | 26,129 | +0.01(+0.27%) |
Apr 07, 2022 | 3.800 | 3.835 | 3.600 | 3.760 | 19,215 | -0.03(-0.79%) |
Apr 06, 2022 | 3.940 | 3.945 | 3.650 | 3.790 | 28,260 | -0.15(-3.81%) |
Apr 05, 2022 | 4.010 | 4.027 | 3.850 | 3.940 | 47,572 | -0.06(-1.50%) |
Apr 04, 2022 | 3.900 | 4.050 | 3.890 | 4.000 | 32,496 | +0.14(+3.63%) |
Apr 01, 2022 | 3.870 | 3.980 | 3.800 | 3.860 | 38,407 | +0.02(+0.52%) |
Mar 31, 2022 | 3.900 | 3.900 | 3.770 | 3.840 | 10,870 | -0.02(-0.52%) |
Mar 30, 2022 | 3.850 | 3.930 | 3.810 | 3.860 | 38,743 | +0.02(+0.52%) |
Mar 29, 2022 | 3.750 | 3.850 | 3.660 | 3.840 | 27,196 | +0.05(+1.32%) |
Mar 28, 2022 | 3.890 | 3.890 | 3.635 | 3.790 | 52,565 | +0.04(+1.07%) |
Mar 25, 2022 | 3.670 | 3.770 | 3.640 | 3.750 | 28,244 | +0.08(+2.18%) |
Mar 24, 2022 | 3.620 | 3.680 | 3.466 | 3.670 | 18,944 | +0.06(+1.66%) |
Mar 23, 2022 | 3.660 | 3.684 | 3.576 | 3.610 | 14,161 | -0.02(-0.55%) |
Mar 22, 2022 | 3.480 | 3.650 | 3.480 | 3.630 | 22,755 | +0.14(+4.01%) |
Mar 21, 2022 | 3.595 | 3.595 | 3.410 | 3.490 | 14,336 | -0.04(-1.13%) |
Mar 18, 2022 | 3.300 | 3.590 | 3.300 | 3.530 | 33,047 | +0.18(+5.37%) |
Mar 17, 2022 | 3.080 | 3.370 | 3.080 | 3.350 | 53,219 | +0.22(+7.03%) |
Mar 16, 2022 | 3.060 | 3.140 | 2.990 | 3.130 | 63,371 | +0.14(+4.68%) |
Mar 15, 2022 | 3.010 | 3.100 | 2.888 | 2.990 | 36,439 | -0.07(-2.29%) |
Mar 14, 2022 | 3.220 | 3.219 | 3.040 | 3.060 | 47,353 | -0.13(-4.08%) |
Mar 11, 2022 | 3.450 | 3.450 | 3.180 | 3.190 | 38,444 | -0.28(-8.07%) |
Mar 10, 2022 | 3.490 | 3.510 | 3.330 | 3.470 | 15,582 | -0.03(-0.86%) |
Mar 09, 2022 | 3.360 | 3.500 | 3.310 | 3.500 | 40,003 | +0.25(+7.69%) |
Mar 08, 2022 | 3.340 | 3.392 | 3.200 | 3.250 | 32,606 | -0.05(-1.52%) |
Mar 07, 2022 | 3.580 | 3.760 | 3.290 | 3.300 | 54,727 | -0.28(-7.82%) |
Mar 04, 2022 | 3.600 | 3.760 | 3.450 | 3.580 | 17,514 | +0.00(+0.00%) |
Mar 03, 2022 | 3.660 | 3.744 | 3.550 | 3.580 | 24,265 | -0.15(-4.02%) |
Mar 02, 2022 | 3.700 | 3.760 | 3.700 | 3.730 | 19,745 | +0.04(+1.08%) |