Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.360 | 3.403 | 3.360 | 3.381 | 6,567 | +0.03(+0.86%) |
May 27, 2022 | 3.324 | 3.381 | 3.288 | 3.352 | 48,876 | +0.09(+2.65%) |
May 26, 2022 | 3.316 | 3.336 | 3.266 | 3.266 | 17,199 | +0.00(+0.00%) |
May 25, 2022 | 3.252 | 3.280 | 3.237 | 3.266 | 24,909 | -0.02(-0.51%) |
May 24, 2022 | 3.268 | 3.396 | 3.268 | 3.283 | 12,914 | -0.03(-1.02%) |
May 23, 2022 | 3.352 | 3.374 | 3.309 | 3.316 | 27,367 | +0.00(+0.00%) |
May 20, 2022 | 3.360 | 3.481 | 3.316 | 3.316 | 77,516 | -0.06(-1.82%) |
May 19, 2022 | 3.314 | 3.405 | 3.314 | 3.378 | 125,449 | +0.06(+1.85%) |
May 18, 2022 | 3.480 | 3.502 | 3.296 | 3.316 | 86,278 | -0.16(-4.71%) |
May 17, 2022 | 3.337 | 3.535 | 3.337 | 3.480 | 86,624 | +0.18(+5.59%) |
May 16, 2022 | 3.289 | 3.323 | 3.276 | 3.296 | 49,900 | +0.05(+1.68%) |
May 13, 2022 | 3.207 | 3.289 | 3.173 | 3.241 | 45,010 | +0.03(+1.05%) |
May 12, 2022 | 3.235 | 3.248 | 3.207 | 3.208 | 26,532 | -0.03(-0.83%) |
May 11, 2022 | 3.241 | 3.323 | 3.235 | 3.235 | 28,219 | -0.03(-0.84%) |
May 10, 2022 | 3.289 | 3.344 | 3.248 | 3.262 | 14,699 | -0.01(-0.42%) |
May 09, 2022 | 3.330 | 3.344 | 3.276 | 3.276 | 14,686 | -0.06(-1.84%) |
May 06, 2022 | 3.371 | 3.371 | 3.322 | 3.337 | 45,697 | -0.01(-0.20%) |
May 05, 2022 | 3.398 | 3.412 | 3.344 | 3.344 | 44,497 | -0.04(-1.21%) |
May 04, 2022 | 3.385 | 3.412 | 3.344 | 3.385 | 22,161 | -0.01(-0.40%) |
May 03, 2022 | 3.405 | 3.415 | 3.370 | 3.398 | 12,740 | +0.04(+1.22%) |
May 02, 2022 | 3.351 | 3.446 | 3.344 | 3.357 | 29,314 | -0.04(-1.20%) |
Apr 29, 2022 | 3.419 | 3.480 | 3.378 | 3.398 | 16,286 | -0.03(-0.80%) |
Apr 28, 2022 | 3.453 | 3.480 | 3.419 | 3.426 | 11,305 | +0.03(+0.80%) |
Apr 27, 2022 | 3.368 | 3.412 | 3.368 | 3.398 | 11,184 | +0.04(+1.15%) |
Apr 26, 2022 | 3.310 | 3.398 | 3.310 | 3.360 | 49,447 | +0.01(+0.27%) |
Apr 25, 2022 | 3.398 | 3.419 | 3.310 | 3.351 | 83,118 | -0.10(-3.02%) |
Apr 22, 2022 | 3.521 | 3.535 | 3.446 | 3.455 | 39,324 | -0.04(-1.12%) |
Apr 21, 2022 | 3.548 | 3.596 | 3.494 | 3.494 | 15,643 | -0.01(-0.39%) |
Apr 20, 2022 | 3.576 | 3.617 | 3.501 | 3.508 | 61,824 | -0.00(-0.07%) |
Apr 19, 2022 | 3.487 | 3.521 | 3.487 | 3.510 | 10,463 | +0.03(+0.79%) |
Apr 18, 2022 | 3.521 | 3.521 | 3.480 | 3.482 | 14,232 | +0.00(+0.06%) |
Apr 14, 2022 | 3.501 | 3.508 | 3.480 | 3.480 | 21,488 | +0.00(+0.00%) |
Apr 13, 2022 | 3.514 | 3.542 | 3.480 | 3.480 | 22,284 | +0.01(+0.20%) |
Apr 12, 2022 | 3.528 | 3.528 | 3.467 | 3.473 | 41,748 | +0.00(+0.00%) |
Apr 11, 2022 | 3.467 | 3.521 | 3.467 | 3.473 | 10,422 | -0.03(-0.78%) |
Apr 08, 2022 | 3.473 | 3.509 | 3.453 | 3.501 | 13,956 | +0.04(+1.18%) |
Apr 07, 2022 | 3.548 | 3.548 | 3.460 | 3.460 | 24,687 | -0.12(-3.43%) |
Apr 06, 2022 | 3.555 | 3.583 | 3.494 | 3.583 | 43,103 | -0.01(-0.38%) |
Apr 05, 2022 | 3.617 | 3.636 | 3.595 | 3.596 | 23,949 | -0.02(-0.57%) |
Apr 04, 2022 | 3.651 | 3.651 | 3.617 | 3.617 | 43,591 | +0.00(+0.00%) |
Apr 01, 2022 | 3.630 | 3.644 | 3.570 | 3.617 | 38,794 | -0.01(-0.19%) |
Mar 31, 2022 | 3.576 | 3.624 | 3.576 | 3.624 | 20,584 | +0.06(+1.72%) |
Mar 30, 2022 | 3.514 | 3.596 | 3.514 | 3.562 | 32,608 | +0.05(+1.56%) |
Mar 29, 2022 | 3.514 | 3.545 | 3.473 | 3.508 | 12,454 | +0.01(+0.20%) |
Mar 28, 2022 | 3.528 | 3.548 | 3.494 | 3.501 | 25,099 | -0.01(-0.39%) |
Mar 25, 2022 | 3.487 | 3.535 | 3.487 | 3.514 | 20,218 | +0.04(+1.18%) |
Mar 24, 2022 | 3.494 | 3.494 | 3.453 | 3.473 | 8,675 | +0.01(+0.39%) |
Mar 23, 2022 | 3.433 | 3.506 | 3.433 | 3.460 | 19,012 | +0.02(+0.60%) |
Mar 22, 2022 | 3.514 | 3.514 | 3.426 | 3.439 | 38,109 | -0.02(-0.59%) |
Mar 21, 2022 | 3.446 | 3.467 | 3.419 | 3.460 | 24,082 | +0.05(+1.40%) |
Mar 18, 2022 | 3.364 | 3.439 | 3.362 | 3.412 | 22,762 | +0.03(+0.81%) |
Mar 17, 2022 | 3.344 | 3.446 | 3.344 | 3.385 | 21,724 | +0.04(+1.22%) |
Mar 16, 2022 | 3.323 | 3.439 | 3.296 | 3.344 | 54,332 | +0.04(+1.24%) |
Mar 15, 2022 | 3.282 | 3.350 | 3.282 | 3.303 | 20,499 | +0.03(+0.83%) |
Mar 14, 2022 | 3.289 | 3.357 | 3.276 | 3.276 | 50,466 | -0.05(-1.44%) |
Mar 11, 2022 | 3.337 | 3.364 | 3.316 | 3.323 | 35,291 | -0.03(-0.81%) |
Mar 10, 2022 | 3.344 | 3.364 | 3.333 | 3.351 | 13,528 | +0.01(+0.20%) |
Mar 09, 2022 | 3.357 | 3.398 | 3.337 | 3.344 | 64,742 | +0.03(+1.03%) |
Mar 08, 2022 | 3.378 | 3.378 | 3.296 | 3.310 | 102,954 | -0.08(-2.45%) |
Mar 07, 2022 | 3.473 | 3.473 | 3.392 | 3.393 | 38,550 | -0.03(-0.76%) |
Mar 04, 2022 | 3.432 | 3.545 | 3.419 | 3.419 | 30,653 | -0.08(-2.34%) |
Mar 03, 2022 | 3.548 | 3.548 | 3.480 | 3.501 | 11,625 | -0.02(-0.58%) |
Mar 02, 2022 | 3.467 | 3.548 | 3.467 | 3.521 | 51,897 | +0.07(+1.98%) |