Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.090 | 3.090 | 3.030 | 3.050 | 1,252,840 | +0.01(+0.33%) |
May 27, 2022 | 3.040 | 3.075 | 3.010 | 3.040 | 1,966,958 | +0.01(+0.33%) |
May 26, 2022 | 3.020 | 3.050 | 3.010 | 3.030 | 909,727 | +0.03(+1.00%) |
May 25, 2022 | 3.000 | 3.020 | 2.990 | 3.000 | 686,368 | -0.01(-0.33%) |
May 24, 2022 | 3.000 | 3.015 | 2.980 | 3.010 | 556,304 | +0.01(+0.33%) |
May 23, 2022 | 2.990 | 3.020 | 2.940 | 3.000 | 577,908 | +0.02(+0.67%) |
May 20, 2022 | 3.000 | 3.019 | 2.960 | 2.980 | 741,242 | +0.00(+0.00%) |
May 19, 2022 | 2.980 | 3.020 | 2.970 | 2.980 | 626,557 | -0.04(-1.32%) |
May 18, 2022 | 3.010 | 3.040 | 3.000 | 3.020 | 933,893 | -0.01(-0.33%) |
May 17, 2022 | 3.000 | 3.050 | 3.000 | 3.030 | 928,574 | +0.03(+1.00%) |
May 16, 2022 | 3.000 | 3.010 | 2.970 | 3.000 | 673,081 | +0.00(+0.00%) |
May 13, 2022 | 3.010 | 3.030 | 2.960 | 3.000 | 724,919 | +0.01(+0.33%) |
May 12, 2022 | 3.020 | 3.020 | 2.965 | 2.990 | 1,242,943 | -0.02(-0.66%) |
May 11, 2022 | 3.060 | 3.070 | 3.010 | 3.010 | 717,585 | -0.06(-1.95%) |
May 10, 2022 | 3.080 | 3.110 | 3.050 | 3.070 | 641,415 | +0.03(+0.99%) |
May 09, 2022 | 3.110 | 3.160 | 3.020 | 3.040 | 1,496,393 | -0.11(-3.49%) |
May 06, 2022 | 3.130 | 3.150 | 3.100 | 3.150 | 1,045,209 | +0.01(+0.32%) |
May 05, 2022 | 3.200 | 3.205 | 3.100 | 3.140 | 950,997 | -0.06(-1.88%) |
May 04, 2022 | 3.200 | 3.215 | 3.160 | 3.200 | 1,112,613 | -0.01(-0.31%) |
May 03, 2022 | 3.200 | 3.230 | 3.200 | 3.210 | 632,773 | +0.01(+0.31%) |
May 02, 2022 | 3.190 | 3.230 | 3.180 | 3.200 | 857,116 | +0.00(+0.00%) |
Apr 29, 2022 | 3.220 | 3.220 | 3.180 | 3.200 | 827,975 | -0.01(-0.31%) |
Apr 28, 2022 | 3.220 | 3.230 | 3.190 | 3.210 | 478,097 | -0.01(-0.31%) |
Apr 27, 2022 | 3.210 | 3.220 | 3.200 | 3.220 | 699,320 | +0.02(+0.63%) |
Apr 26, 2022 | 3.220 | 3.220 | 3.200 | 3.200 | 449,981 | -0.04(-1.23%) |
Apr 25, 2022 | 3.230 | 3.240 | 3.200 | 3.240 | 633,482 | -0.01(-0.31%) |
Apr 22, 2022 | 3.280 | 3.290 | 3.230 | 3.250 | 753,560 | -0.03(-0.91%) |
Apr 21, 2022 | 3.300 | 3.319 | 3.260 | 3.280 | 657,650 | -0.04(-1.20%) |
Apr 20, 2022 | 3.320 | 3.350 | 3.305 | 3.320 | 855,109 | +0.02(+0.61%) |
Apr 19, 2022 | 3.320 | 3.340 | 3.300 | 3.300 | 572,834 | -0.01(-0.30%) |
Apr 18, 2022 | 3.280 | 3.320 | 3.270 | 3.310 | 864,846 | +0.02(+0.61%) |
Apr 14, 2022 | 3.340 | 3.360 | 3.280 | 3.290 | 806,726 | -0.05(-1.50%) |
Apr 13, 2022 | 3.320 | 3.350 | 3.320 | 3.340 | 467,626 | +0.03(+0.91%) |
Apr 12, 2022 | 3.330 | 3.365 | 3.310 | 3.310 | 731,056 | -0.02(-0.60%) |
Apr 11, 2022 | 3.340 | 3.350 | 3.310 | 3.330 | 569,807 | -0.02(-0.60%) |
Apr 08, 2022 | 3.360 | 3.380 | 3.340 | 3.350 | 610,430 | -0.01(-0.30%) |
Apr 07, 2022 | 3.370 | 3.380 | 3.350 | 3.360 | 439,140 | +0.01(+0.30%) |
Apr 06, 2022 | 3.370 | 3.380 | 3.340 | 3.350 | 984,572 | -0.03(-0.89%) |
Apr 05, 2022 | 3.400 | 3.420 | 3.370 | 3.380 | 1,144,517 | -0.02(-0.59%) |
Apr 04, 2022 | 3.420 | 3.420 | 3.380 | 3.400 | 1,580,258 | +0.01(+0.29%) |
Apr 01, 2022 | 3.380 | 3.445 | 3.370 | 3.390 | 2,143,069 | +0.01(+0.30%) |
Mar 31, 2022 | 3.340 | 3.390 | 3.330 | 3.380 | 1,500,120 | +0.06(+1.81%) |
Mar 30, 2022 | 3.320 | 3.340 | 3.290 | 3.320 | 1,148,734 | +0.02(+0.61%) |
Mar 29, 2022 | 3.280 | 3.330 | 3.270 | 3.300 | 1,182,097 | +0.03(+0.92%) |
Mar 28, 2022 | 3.270 | 3.280 | 3.240 | 3.270 | 1,340,192 | -0.01(-0.30%) |
Mar 25, 2022 | 3.280 | 3.280 | 3.230 | 3.280 | 1,215,256 | +0.00(+0.00%) |
Mar 24, 2022 | 3.280 | 3.290 | 3.240 | 3.280 | 818,420 | +0.02(+0.61%) |
Mar 23, 2022 | 3.230 | 3.280 | 3.230 | 3.260 | 949,942 | +0.00(+0.00%) |
Mar 22, 2022 | 3.300 | 3.310 | 3.250 | 3.260 | 3,375,029 | -0.02(-0.61%) |
Mar 21, 2022 | 3.350 | 3.365 | 3.250 | 3.280 | 2,759,673 | -0.05(-1.50%) |
Mar 18, 2022 | 3.360 | 3.360 | 3.320 | 3.330 | 867,951 | -0.02(-0.60%) |
Mar 17, 2022 | 3.360 | 3.368 | 3.320 | 3.350 | 888,277 | +0.01(+0.30%) |
Mar 16, 2022 | 3.320 | 3.350 | 3.290 | 3.340 | 1,035,983 | +0.07(+2.14%) |
Mar 15, 2022 | 3.240 | 3.270 | 3.230 | 3.270 | 752,018 | +0.03(+0.93%) |
Mar 14, 2022 | 3.320 | 3.340 | 3.220 | 3.240 | 1,386,618 | -0.08(-2.41%) |
Mar 11, 2022 | 3.350 | 3.359 | 3.320 | 3.320 | 1,140,466 | -0.03(-0.90%) |
Mar 10, 2022 | 3.380 | 3.394 | 3.350 | 3.350 | 807,688 | -0.05(-1.47%) |
Mar 09, 2022 | 3.380 | 3.430 | 3.380 | 3.400 | 735,256 | +0.00(+0.00%) |
Mar 08, 2022 | 3.410 | 3.440 | 3.350 | 3.400 | 1,271,357 | -0.01(-0.29%) |
Mar 07, 2022 | 3.460 | 3.490 | 3.410 | 3.410 | 961,026 | -0.08(-2.29%) |
Mar 04, 2022 | 3.490 | 3.500 | 3.430 | 3.490 | 1,746,753 | -0.03(-0.85%) |
Mar 03, 2022 | 3.530 | 3.640 | 3.490 | 3.520 | 646,773 | -0.01(-0.28%) |
Mar 02, 2022 | 3.530 | 3.540 | 3.500 | 3.530 | 872,852 | +0.00(+0.00%) |