Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.230 | 3.284 | 3.170 | 3.270 | 8,024 | -0.02(-0.61%) |
May 27, 2022 | 3.280 | 3.330 | 3.280 | 3.290 | 5,053 | +0.07(+2.17%) |
May 26, 2022 | 3.077 | 3.390 | 3.024 | 3.220 | 30,773 | +0.14(+4.55%) |
May 25, 2022 | 3.110 | 3.110 | 3.011 | 3.080 | 23,928 | -0.01(-0.32%) |
May 24, 2022 | 3.070 | 3.150 | 3.020 | 3.090 | 14,291 | -0.05(-1.59%) |
May 23, 2022 | 3.080 | 3.280 | 3.030 | 3.140 | 3,545 | +0.09(+2.95%) |
May 20, 2022 | 3.020 | 3.110 | 2.968 | 3.050 | 19,179 | +0.03(+0.99%) |
May 19, 2022 | 2.950 | 3.230 | 2.950 | 3.020 | 3,927 | +0.02(+0.67%) |
May 18, 2022 | 3.060 | 3.060 | 3.000 | 3.000 | 18,246 | -0.02(-0.66%) |
May 17, 2022 | 3.050 | 3.113 | 3.015 | 3.020 | 4,144 | -0.02(-0.66%) |
May 16, 2022 | 3.030 | 3.144 | 3.010 | 3.040 | 9,100 | -0.02(-0.65%) |
May 13, 2022 | 3.150 | 3.150 | 3.010 | 3.060 | 12,344 | +0.04(+1.27%) |
May 12, 2022 | 3.100 | 3.140 | 3.020 | 3.022 | 4,888 | -0.13(-4.08%) |
May 11, 2022 | 3.150 | 3.190 | 3.100 | 3.150 | 5,871 | -0.01(-0.32%) |
May 10, 2022 | 3.250 | 3.270 | 3.150 | 3.160 | 8,021 | -0.09(-2.77%) |
May 09, 2022 | 3.470 | 3.470 | 3.150 | 3.250 | 21,161 | -0.11(-3.27%) |
May 06, 2022 | 3.450 | 3.450 | 3.306 | 3.360 | 2,708 | +0.05(+1.51%) |
May 05, 2022 | 3.350 | 3.400 | 3.230 | 3.310 | 12,114 | +0.00(+0.00%) |
May 04, 2022 | 3.240 | 3.370 | 3.240 | 3.310 | 10,761 | -0.01(-0.30%) |
May 03, 2022 | 3.290 | 3.350 | 3.240 | 3.320 | 5,517 | +0.08(+2.47%) |
May 02, 2022 | 3.290 | 3.344 | 3.240 | 3.240 | 4,362 | -0.10(-2.99%) |
Apr 29, 2022 | 3.210 | 3.350 | 3.200 | 3.340 | 15,664 | -0.07(-2.05%) |
Apr 28, 2022 | 3.260 | 3.490 | 3.250 | 3.410 | 26,712 | +0.11(+3.33%) |
Apr 27, 2022 | 3.400 | 3.414 | 3.260 | 3.300 | 5,497 | -0.12(-3.51%) |
Apr 26, 2022 | 3.300 | 3.470 | 3.260 | 3.420 | 9,060 | +0.13(+3.95%) |
Apr 25, 2022 | 3.340 | 3.405 | 3.290 | 3.290 | 29,036 | -0.16(-4.64%) |
Apr 22, 2022 | 3.740 | 3.770 | 3.360 | 3.450 | 170,136 | -0.19(-5.22%) |
Apr 21, 2022 | 3.650 | 3.650 | 3.570 | 3.640 | 5,008 | +0.02(+0.55%) |
Apr 20, 2022 | 3.580 | 3.640 | 3.520 | 3.620 | 5,894 | +0.03(+0.80%) |
Apr 19, 2022 | 3.510 | 3.650 | 3.510 | 3.591 | 4,291 | +0.06(+1.74%) |
Apr 18, 2022 | 3.570 | 3.580 | 3.521 | 3.530 | 811 | -0.05(-1.39%) |
Apr 14, 2022 | 3.625 | 3.625 | 3.517 | 3.580 | 3,348 | -0.05(-1.38%) |
Apr 13, 2022 | 3.620 | 3.650 | 3.600 | 3.630 | 6,806 | +0.00(+0.00%) |
Apr 12, 2022 | 3.550 | 3.690 | 3.530 | 3.630 | 13,791 | +0.05(+1.54%) |
Apr 11, 2022 | 3.500 | 3.630 | 3.500 | 3.575 | 12,182 | +0.04(+0.99%) |
Apr 08, 2022 | 3.650 | 3.650 | 3.510 | 3.540 | 38,444 | -0.15(-4.07%) |
Apr 07, 2022 | 3.700 | 3.800 | 3.672 | 3.690 | 10,286 | -0.06(-1.60%) |
Apr 06, 2022 | 3.890 | 3.890 | 3.750 | 3.750 | 27,708 | -0.21(-5.30%) |
Apr 05, 2022 | 4.000 | 4.097 | 3.870 | 3.960 | 45,088 | -0.09(-2.22%) |
Apr 04, 2022 | 4.260 | 4.320 | 4.010 | 4.050 | 21,973 | -0.20(-4.71%) |
Apr 01, 2022 | 4.260 | 4.335 | 4.250 | 4.250 | 6,571 | +0.00(+0.00%) |
Mar 31, 2022 | 4.270 | 4.280 | 4.190 | 4.250 | 4,459 | -0.09(-2.07%) |
Mar 30, 2022 | 4.340 | 4.340 | 4.250 | 4.340 | 9,554 | -0.06(-1.36%) |
Mar 29, 2022 | 4.670 | 4.670 | 4.350 | 4.400 | 35,284 | +0.05(+1.15%) |
Mar 28, 2022 | 4.400 | 4.615 | 4.350 | 4.350 | 47,788 | -0.20(-4.40%) |
Mar 25, 2022 | 4.550 | 4.700 | 4.550 | 4.550 | 7,571 | +0.00(+0.00%) |
Mar 24, 2022 | 4.530 | 4.889 | 4.501 | 4.550 | 4,715 | +0.01(+0.22%) |
Mar 23, 2022 | 4.660 | 4.777 | 4.540 | 4.540 | 4,493 | -0.07(-1.52%) |
Mar 22, 2022 | 4.650 | 4.680 | 4.561 | 4.610 | 2,763 | +0.04(+0.88%) |
Mar 21, 2022 | 4.610 | 4.650 | 4.570 | 4.570 | 1,989 | -0.03(-0.65%) |
Mar 18, 2022 | 4.360 | 4.680 | 4.360 | 4.600 | 12,016 | +0.01(+0.22%) |
Mar 17, 2022 | 4.370 | 4.834 | 4.370 | 4.590 | 5,486 | +0.12(+2.68%) |
Mar 16, 2022 | 4.400 | 4.610 | 4.400 | 4.470 | 17,461 | +0.05(+1.13%) |
Mar 15, 2022 | 4.450 | 4.480 | 4.420 | 4.420 | 2,173 | -0.02(-0.45%) |
Mar 14, 2022 | 4.920 | 4.920 | 4.400 | 4.440 | 9,120 | -0.11(-2.42%) |
Mar 11, 2022 | 4.650 | 4.755 | 4.550 | 4.550 | 8,175 | -0.18(-3.81%) |
Mar 10, 2022 | 4.650 | 4.730 | 4.550 | 4.730 | 4,245 | +0.08(+1.72%) |
Mar 09, 2022 | 4.610 | 4.690 | 4.610 | 4.650 | 2,619 | +0.00(+0.00%) |
Mar 08, 2022 | 4.650 | 4.804 | 4.620 | 4.650 | 10,382 | +0.05(+1.09%) |
Mar 07, 2022 | 4.650 | 4.779 | 4.520 | 4.600 | 34,076 | -0.05(-1.08%) |
Mar 04, 2022 | 4.640 | 4.700 | 4.600 | 4.650 | 16,473 | -0.07(-1.48%) |
Mar 03, 2022 | 4.730 | 4.770 | 4.650 | 4.720 | 4,800 | +0.05(+1.07%) |
Mar 02, 2022 | 4.770 | 4.790 | 4.600 | 4.670 | 16,968 | -0.08(-1.68%) |