Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.950 | 2.980 | 2.950 | 2.980 | 678 | -0.05(-1.65%) |
May 27, 2022 | 3.030 | 3.030 | 3.030 | 3.030 | 780 | +0.05(+1.85%) |
May 25, 2022 | 2.975 | 185 | +0.02(+0.51%) | |||
May 24, 2022 | 2.950 | 3.000 | 2.950 | 2.960 | 1,595 | -0.04(-1.50%) |
May 23, 2022 | 3.050 | 3.050 | 2.970 | 3.005 | 1,465 | +0.05(+1.86%) |
May 20, 2022 | 2.950 | 2.950 | 2.950 | 2.950 | 280 | +0.01(+0.34%) |
May 19, 2022 | 3.020 | 3.030 | 2.940 | 2.940 | 2,016 | -0.03(-1.01%) |
May 17, 2022 | 2.970 | 220 | -0.13(-4.35%) | |||
May 16, 2022 | 2.880 | 3.145 | 2.880 | 3.105 | 2,678 | +0.08(+2.81%) |
May 13, 2022 | 2.940 | 3.020 | 2.940 | 3.020 | 1,890 | -0.03(-0.98%) |
May 12, 2022 | 3.020 | 3.180 | 2.930 | 3.050 | 9,350 | -0.06(-2.01%) |
May 11, 2022 | 3.080 | 3.159 | 3.060 | 3.112 | 9,593 | +0.01(+0.40%) |
May 10, 2022 | 3.100 | 3.138 | 3.100 | 3.100 | 18,220 | -0.01(-0.32%) |
May 09, 2022 | 3.260 | 3.300 | 3.110 | 3.110 | 11,619 | -0.14(-4.30%) |
May 06, 2022 | 3.202 | 3.295 | 3.200 | 3.250 | 3,385 | -0.10(-2.99%) |
May 05, 2022 | 3.300 | 3.350 | 3.220 | 3.350 | 1,200 | +0.07(+2.13%) |
May 04, 2022 | 3.280 | 3.280 | 3.280 | 3.280 | 890 | +0.02(+0.61%) |
May 03, 2022 | 3.240 | 3.260 | 3.170 | 3.260 | 1,737 | +0.07(+2.19%) |
May 02, 2022 | 3.200 | 3.200 | 3.140 | 3.190 | 2,751 | -0.01(-0.31%) |
Apr 29, 2022 | 3.250 | 3.250 | 3.200 | 3.200 | 1,612 | +0.00(+0.00%) |
Apr 28, 2022 | 3.250 | 3.250 | 3.160 | 3.200 | 6,396 | -0.01(-0.47%) |
Apr 27, 2022 | 3.195 | 3.215 | 3.195 | 3.215 | 731 | -0.04(-1.08%) |
Apr 25, 2022 | 3.250 | 200 | -0.01(-0.31%) | |||
Apr 22, 2022 | 3.400 | 3.481 | 3.250 | 3.260 | 9,022 | -0.14(-4.11%) |
Apr 21, 2022 | 3.400 | 3.490 | 3.400 | 3.400 | 2,261 | -0.00(-0.01%) |
Apr 20, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 2,074 | +0.00(+0.01%) |
Apr 19, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 752 | -0.05(-1.45%) |
Apr 18, 2022 | 3.383 | 3.500 | 3.383 | 3.450 | 3,275 | -0.06(-1.65%) |
Apr 14, 2022 | 3.660 | 3.660 | 3.508 | 3.508 | 1,131 | -0.04(-1.19%) |
Apr 13, 2022 | 3.540 | 3.650 | 3.399 | 3.550 | 35,726 | +0.06(+1.72%) |
Apr 12, 2022 | 3.490 | 3.650 | 3.400 | 3.490 | 18,255 | -0.10(-2.79%) |
Apr 11, 2022 | 3.500 | 3.590 | 3.490 | 3.590 | 8,725 | +0.08(+2.28%) |
Apr 08, 2022 | 3.250 | 3.650 | 3.250 | 3.510 | 55,773 | +0.21(+6.36%) |
Apr 07, 2022 | 3.300 | 3.300 | 3.260 | 3.300 | 4,922 | +0.05(+1.54%) |
Apr 06, 2022 | 3.270 | 3.280 | 3.240 | 3.250 | 3,716 | -0.05(-1.52%) |
Apr 05, 2022 | 3.200 | 3.350 | 3.190 | 3.300 | 16,254 | +0.06(+1.85%) |
Apr 04, 2022 | 3.210 | 3.300 | 3.200 | 3.240 | 3,032 | -0.02(-0.61%) |
Apr 01, 2022 | 3.248 | 3.295 | 3.248 | 3.260 | 1,588 | -0.02(-0.46%) |
Mar 31, 2022 | 3.410 | 3.410 | 3.250 | 3.275 | 10,429 | -0.15(-4.24%) |
Mar 30, 2022 | 3.250 | 3.420 | 3.250 | 3.420 | 2,870 | +0.12(+3.64%) |
Mar 29, 2022 | 3.400 | 3.400 | 3.300 | 3.300 | 9,979 | -0.00(-0.02%) |
Mar 28, 2022 | 3.350 | 3.380 | 3.300 | 3.300 | 6,204 | -0.05(-1.48%) |
Mar 25, 2022 | 3.383 | 3.383 | 3.340 | 3.350 | 3,123 | +0.02(+0.60%) |
Mar 24, 2022 | 3.350 | 3.420 | 3.330 | 3.330 | 2,960 | -0.06(-1.77%) |
Mar 23, 2022 | 3.730 | 3.730 | 3.330 | 3.390 | 8,373 | -0.08(-2.31%) |
Mar 22, 2022 | 3.470 | 3.470 | 3.470 | 3.470 | 320 | +0.02(+0.58%) |
Mar 21, 2022 | 3.513 | 3.513 | 3.450 | 3.450 | 2,777 | -0.17(-4.70%) |
Mar 18, 2022 | 3.640 | 3.640 | 3.460 | 3.620 | 1,919 | +0.15(+4.32%) |
Mar 17, 2022 | 3.460 | 3.520 | 3.320 | 3.470 | 1,729 | +0.15(+4.52%) |
Mar 16, 2022 | 3.300 | 3.480 | 3.300 | 3.320 | 10,752 | +0.04(+1.22%) |
Mar 15, 2022 | 3.370 | 3.370 | 3.280 | 3.280 | 6,144 | +0.00(+0.00%) |
Mar 14, 2022 | 3.260 | 3.380 | 3.260 | 3.280 | 10,147 | -0.19(-5.48%) |
Mar 11, 2022 | 3.710 | 3.710 | 3.250 | 3.470 | 22,787 | -0.25(-6.72%) |
Mar 10, 2022 | 3.470 | 3.720 | 3.470 | 3.720 | 820 | +0.08(+2.20%) |
Mar 09, 2022 | 3.710 | 3.720 | 3.500 | 3.640 | 14,810 | +0.10(+2.82%) |
Mar 08, 2022 | 3.526 | 3.728 | 3.440 | 3.540 | 10,515 | -0.04(-1.12%) |
Mar 07, 2022 | 3.830 | 3.840 | 3.580 | 3.580 | 10,225 | -0.25(-6.53%) |
Mar 04, 2022 | 3.520 | 3.850 | 3.440 | 3.830 | 36,899 | +0.30(+8.50%) |
Mar 03, 2022 | 3.470 | 3.540 | 3.470 | 3.530 | 2,360 | +0.11(+3.36%) |
Mar 02, 2022 | 3.400 | 3.450 | 3.390 | 3.415 | 2,969 | +0.10(+2.87%) |