Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.011 | 3.013 | 2.920 | 2.930 | 42,634 | +0.01(+0.34%) |
May 27, 2022 | 2.850 | 2.970 | 2.810 | 2.920 | 61,189 | -0.12(-3.95%) |
May 26, 2022 | 2.830 | 3.070 | 2.690 | 3.040 | 94,433 | +0.09(+3.05%) |
May 25, 2022 | 3.050 | 3.120 | 2.800 | 2.950 | 39,211 | -0.17(-5.45%) |
May 24, 2022 | 3.130 | 3.150 | 2.980 | 3.120 | 39,006 | +0.04(+1.30%) |
May 23, 2022 | 3.060 | 3.136 | 3.060 | 3.080 | 7,083 | -0.07(-2.22%) |
May 20, 2022 | 3.100 | 3.150 | 2.950 | 3.150 | 9,466 | -0.01(-0.32%) |
May 19, 2022 | 3.160 | 3.200 | 3.150 | 3.160 | 8,375 | +0.02(+0.64%) |
May 18, 2022 | 3.120 | 3.200 | 3.120 | 3.140 | 4,538 | -0.04(-1.26%) |
May 17, 2022 | 3.064 | 3.216 | 3.064 | 3.180 | 13,785 | +0.06(+1.92%) |
May 16, 2022 | 3.119 | 3.203 | 3.119 | 3.120 | 5,629 | -0.04(-1.27%) |
May 13, 2022 | 2.870 | 3.260 | 2.870 | 3.160 | 92,251 | +0.29(+10.10%) |
May 12, 2022 | 2.860 | 2.870 | 2.856 | 2.870 | 1,336 | -0.13(-4.40%) |
May 11, 2022 | 2.908 | 3.010 | 2.908 | 3.002 | 18,836 | +0.10(+3.55%) |
May 10, 2022 | 2.856 | 2.965 | 2.850 | 2.899 | 12,611 | -0.02(-0.79%) |
May 09, 2022 | 2.852 | 2.960 | 2.852 | 2.922 | 4,105 | -0.06(-1.93%) |
May 06, 2022 | 3.025 | 3.025 | 2.835 | 2.980 | 13,284 | -0.06(-1.97%) |
May 05, 2022 | 3.120 | 3.160 | 3.000 | 3.040 | 10,194 | +0.01(+0.25%) |
May 04, 2022 | 3.032 | 3.032 | 3.032 | 3.032 | 1,663 | +0.01(+0.41%) |
May 03, 2022 | 3.040 | 3.040 | 3.020 | 3.020 | 2,962 | -0.05(-1.63%) |
May 02, 2022 | 3.050 | 3.120 | 3.050 | 3.070 | 10,413 | -0.09(-2.85%) |
Apr 29, 2022 | 3.020 | 3.200 | 3.020 | 3.160 | 7,716 | +0.02(+0.64%) |
Apr 28, 2022 | 3.050 | 3.180 | 3.010 | 3.140 | 13,953 | +0.07(+2.28%) |
Apr 27, 2022 | 3.060 | 3.100 | 3.060 | 3.070 | 5,273 | -0.04(-1.29%) |
Apr 26, 2022 | 3.200 | 3.202 | 3.110 | 3.110 | 3,116 | -0.09(-2.81%) |
Apr 25, 2022 | 3.160 | 3.224 | 3.100 | 3.200 | 6,296 | +0.03(+0.95%) |
Apr 22, 2022 | 3.300 | 3.300 | 3.140 | 3.170 | 22,885 | -0.13(-3.94%) |
Apr 21, 2022 | 3.310 | 3.310 | 3.280 | 3.300 | 5,781 | +0.02(+0.61%) |
Apr 20, 2022 | 3.343 | 3.343 | 3.270 | 3.280 | 25,718 | +0.01(+0.31%) |
Apr 19, 2022 | 3.460 | 3.480 | 3.260 | 3.270 | 23,924 | -0.03(-0.91%) |
Apr 18, 2022 | 3.320 | 3.355 | 3.300 | 3.300 | 4,481 | -0.06(-1.79%) |
Apr 14, 2022 | 3.370 | 3.490 | 3.350 | 3.360 | 6,329 | +0.01(+0.30%) |
Apr 13, 2022 | 3.425 | 3.425 | 3.350 | 3.350 | 3,334 | +0.00(+0.00%) |
Apr 12, 2022 | 3.430 | 3.430 | 3.350 | 3.350 | 5,121 | -0.07(-2.05%) |
Apr 11, 2022 | 3.370 | 3.430 | 3.370 | 3.420 | 1,161 | +0.04(+1.18%) |
Apr 08, 2022 | 3.470 | 3.470 | 3.380 | 3.380 | 7,670 | -0.05(-1.46%) |
Apr 07, 2022 | 3.500 | 3.520 | 3.410 | 3.430 | 2,321 | +0.03(+0.88%) |
Apr 06, 2022 | 3.430 | 3.450 | 3.400 | 3.400 | 1,327 | -0.05(-1.45%) |
Apr 05, 2022 | 3.610 | 3.620 | 3.450 | 3.450 | 20,671 | -0.13(-3.63%) |
Apr 04, 2022 | 3.530 | 3.620 | 3.530 | 3.580 | 26,606 | +0.09(+2.58%) |
Apr 01, 2022 | 3.530 | 3.550 | 3.470 | 3.490 | 2,043 | +0.02(+0.58%) |
Mar 31, 2022 | 3.550 | 3.580 | 3.470 | 3.470 | 3,080 | -0.03(-0.86%) |
Mar 30, 2022 | 3.440 | 3.590 | 3.440 | 3.500 | 6,753 | +0.01(+0.29%) |
Mar 29, 2022 | 3.600 | 3.600 | 3.443 | 3.490 | 43,434 | -0.09(-2.51%) |
Mar 28, 2022 | 3.550 | 3.580 | 3.520 | 3.580 | 12,819 | +0.14(+4.07%) |
Mar 25, 2022 | 3.440 | 3.580 | 3.320 | 3.440 | 24,408 | +0.00(+0.00%) |
Mar 24, 2022 | 3.560 | 3.620 | 3.440 | 3.440 | 72,187 | +0.02(+0.58%) |
Mar 23, 2022 | 3.420 | 3.620 | 3.420 | 3.420 | 23,524 | +0.00(+0.00%) |
Mar 22, 2022 | 3.550 | 3.660 | 3.420 | 3.420 | 51,264 | -0.14(-3.84%) |
Mar 21, 2022 | 3.547 | 3.660 | 3.410 | 3.556 | 68,557 | +0.28(+8.43%) |
Mar 18, 2022 | 3.350 | 3.450 | 3.250 | 3.280 | 32,816 | -0.10(-2.96%) |
Mar 17, 2022 | 3.320 | 3.390 | 3.320 | 3.380 | 1,152 | +0.05(+1.50%) |
Mar 16, 2022 | 3.300 | 3.365 | 3.205 | 3.330 | 19,372 | -0.01(-0.30%) |
Mar 15, 2022 | 3.260 | 3.360 | 3.260 | 3.340 | 4,031 | +0.03(+1.06%) |
Mar 14, 2022 | 3.425 | 3.425 | 3.260 | 3.305 | 6,611 | -0.08(-2.51%) |
Mar 11, 2022 | 3.350 | 3.480 | 3.350 | 3.390 | 6,007 | +0.01(+0.30%) |
Mar 10, 2022 | 3.250 | 3.390 | 3.220 | 3.380 | 8,336 | +0.08(+2.42%) |
Mar 09, 2022 | 3.440 | 3.476 | 3.250 | 3.300 | 13,858 | -0.20(-5.71%) |
Mar 08, 2022 | 3.280 | 3.580 | 3.270 | 3.500 | 44,942 | +0.22(+6.71%) |
Mar 07, 2022 | 3.205 | 3.280 | 3.190 | 3.280 | 2,569 | +0.00(+0.00%) |
Mar 04, 2022 | 3.320 | 3.510 | 3.210 | 3.280 | 59,940 | -0.06(-1.80%) |
Mar 03, 2022 | 3.350 | 3.550 | 3.340 | 3.340 | 18,234 | -0.03(-0.89%) |
Mar 02, 2022 | 3.420 | 3.483 | 3.360 | 3.370 | 35,073 | -0.04(-1.17%) |