Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.030 | 3.030 | 3.020 | 3.020 | 400 | +0.00(+0.00%) |
May 27, 2022 | 3.020 | 3.020 | 3.020 | 3.020 | 2,000 | +0.08(+2.72%) |
May 26, 2022 | 2.970 | 2.980 | 2.900 | 2.940 | 22,842 | +0.04(+1.45%) |
May 25, 2022 | 2.888 | 2.898 | 2.888 | 2.898 | 1,138 | -0.02(-0.75%) |
May 24, 2022 | 2.880 | 2.920 | 2.880 | 2.920 | 6,714 | +0.12(+4.29%) |
May 23, 2022 | 2.950 | 2.950 | 2.760 | 2.800 | 3,001 | +0.00(+0.00%) |
May 20, 2022 | 2.850 | 2.850 | 2.780 | 2.800 | 9,671 | -0.12(-4.11%) |
May 19, 2022 | 2.920 | 2.920 | 2.920 | 2.920 | 923 | -0.01(-0.34%) |
May 18, 2022 | 2.970 | 2.970 | 2.930 | 2.930 | 715 | -0.03(-1.01%) |
May 17, 2022 | 2.960 | 2.973 | 2.960 | 2.960 | 1,429 | +0.04(+1.36%) |
May 16, 2022 | 2.871 | 2.940 | 2.871 | 2.920 | 10,401 | +0.00(+0.01%) |
May 13, 2022 | 2.935 | 2.940 | 2.920 | 2.920 | 5,750 | +0.04(+1.39%) |
May 12, 2022 | 2.880 | 2.880 | 2.880 | 2.880 | 550 | +0.04(+1.41%) |
May 11, 2022 | 2.870 | 2.870 | 2.840 | 2.840 | 3,800 | -0.02(-0.70%) |
May 10, 2022 | 2.860 | 2.910 | 2.860 | 2.860 | 2,000 | -0.01(-0.35%) |
May 09, 2022 | 3.050 | 3.050 | 2.860 | 2.870 | 3,660 | -0.15(-5.03%) |
May 05, 2022 | 3.022 | 0 | +0.09(+3.14%) | |||
May 02, 2022 | 2.930 | 0 | -0.11(-3.62%) | |||
Apr 29, 2022 | 3.040 | 3.040 | 3.040 | 3.040 | 460 | -0.04(-1.30%) |
Apr 28, 2022 | 3.030 | 3.080 | 3.030 | 3.080 | 650 | -0.08(-2.55%) |
Apr 27, 2022 | 3.080 | 3.168 | 3.080 | 3.161 | 55,024 | +0.06(+1.82%) |
Apr 26, 2022 | 3.104 | 3.104 | 3.104 | 3.104 | 100 | -0.13(-3.90%) |
Apr 20, 2022 | 3.230 | 0 | +0.02(+0.50%) | |||
Apr 19, 2022 | 3.100 | 3.214 | 3.100 | 3.214 | 5,054 | +0.11(+3.68%) |
Apr 18, 2022 | 3.100 | 3.100 | 3.100 | 3.100 | 25,061 | -0.03(-0.96%) |
Apr 14, 2022 | 3.130 | 3.130 | 3.130 | 3.130 | 500 | +0.05(+1.76%) |
Apr 13, 2022 | 3.060 | 3.076 | 3.050 | 3.076 | 2,210 | +0.04(+1.18%) |
Apr 12, 2022 | 3.067 | 3.067 | 3.040 | 3.040 | 3,213 | -0.01(-0.33%) |
Apr 11, 2022 | 3.000 | 3.050 | 2.960 | 3.050 | 575 | +0.03(+0.99%) |
Apr 08, 2022 | 3.060 | 3.060 | 3.020 | 3.020 | 790 | -0.07(-2.39%) |
Apr 07, 2022 | 3.110 | 3.110 | 3.000 | 3.094 | 24,852 | -0.10(-3.01%) |
Apr 06, 2022 | 3.170 | 3.190 | 3.170 | 3.190 | 301 | -0.06(-1.85%) |
Apr 05, 2022 | 3.300 | 3.300 | 3.250 | 3.250 | 2,073 | -0.03(-0.91%) |
Apr 04, 2022 | 3.280 | 3.280 | 3.280 | 3.280 | 711 | -0.04(-1.20%) |
Apr 01, 2022 | 3.320 | 3.320 | 3.310 | 3.320 | 3,272 | -0.04(-1.19%) |
Mar 30, 2022 | 3.360 | 58 | -0.09(-2.61%) | |||
Mar 29, 2022 | 3.347 | 3.450 | 3.347 | 3.450 | 71,506 | +0.15(+4.55%) |
Mar 28, 2022 | 3.306 | 3.306 | 3.300 | 3.300 | 552 | -0.03(-0.90%) |
Mar 24, 2022 | 3.330 | 0 | -0.03(-0.89%) | |||
Mar 23, 2022 | 3.360 | 3.360 | 3.360 | 3.360 | 1,744 | -0.02(-0.53%) |
Mar 22, 2022 | 3.384 | 3.384 | 3.378 | 3.378 | 4,035 | -0.05(-1.52%) |
Mar 18, 2022 | 3.430 | 0 | +0.08(+2.39%) | |||
Mar 16, 2022 | 3.350 | 0 | +0.11(+3.48%) | |||
Mar 15, 2022 | 3.210 | 3.240 | 3.210 | 3.237 | 5,620 | -0.01(-0.39%) |
Mar 14, 2022 | 3.300 | 3.300 | 3.250 | 3.250 | 2,358 | -0.12(-3.56%) |
Mar 11, 2022 | 3.370 | 3.370 | 3.370 | 3.370 | 2,885 | -0.04(-1.17%) |
Mar 10, 2022 | 3.350 | 3.410 | 3.350 | 3.410 | 1,209 | +0.00(+0.07%) |
Mar 09, 2022 | 3.440 | 3.440 | 3.408 | 3.408 | 3,400 | +0.01(+0.22%) |
Mar 08, 2022 | 3.370 | 3.400 | 3.370 | 3.400 | 1,250 | +0.04(+1.19%) |
Mar 07, 2022 | 3.450 | 3.450 | 3.360 | 3.360 | 6,272 | -0.12(-3.45%) |
Mar 04, 2022 | 3.470 | 3.490 | 3.470 | 3.480 | 5,700 | +0.00(+0.05%) |
Mar 03, 2022 | 3.470 | 3.523 | 3.470 | 3.478 | 1,157 | +0.02(+0.53%) |