Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.170 | 3.250 | 3.120 | 3.200 | 55,226 | +0.03(+0.95%) |
May 30, 2022 | 3.150 | 3.170 | 3.150 | 3.170 | 9,995 | +0.05(+1.60%) |
May 27, 2022 | 3.180 | 3.180 | 3.120 | 3.120 | 6,875 | -0.03(-0.95%) |
May 26, 2022 | 3.170 | 3.170 | 3.050 | 3.150 | 11,082 | +0.04(+1.29%) |
May 25, 2022 | 3.140 | 3.150 | 3.070 | 3.110 | 25,980 | -0.01(-0.32%) |
May 24, 2022 | 3.160 | 3.210 | 3.120 | 3.120 | 23,201 | -0.06(-1.89%) |
May 20, 2022 | 3.180 | 0 | +0.06(+1.92%) | |||
May 19, 2022 | 3.140 | 3.250 | 3.100 | 3.120 | 53,997 | -0.01(-0.32%) |
May 18, 2022 | 3.190 | 3.200 | 3.100 | 3.130 | 10,680 | -0.09(-2.80%) |
May 17, 2022 | 3.140 | 3.220 | 3.120 | 3.220 | 31,730 | +0.13(+4.21%) |
May 16, 2022 | 2.990 | 3.150 | 2.990 | 3.090 | 33,395 | +0.16(+5.46%) |
May 13, 2022 | 2.750 | 2.930 | 2.750 | 2.930 | 34,842 | +0.20(+7.33%) |
May 12, 2022 | 2.940 | 2.940 | 2.640 | 2.730 | 117,258 | -0.18(-6.19%) |
May 11, 2022 | 2.900 | 2.970 | 2.890 | 2.910 | 24,818 | +0.00(+0.00%) |
May 10, 2022 | 3.050 | 3.050 | 2.830 | 2.910 | 43,385 | -0.10(-3.32%) |
May 09, 2022 | 3.050 | 3.080 | 3.010 | 3.010 | 31,146 | -0.07(-2.27%) |
May 06, 2022 | 3.060 | 3.110 | 3.050 | 3.080 | 11,807 | +0.00(+0.00%) |
May 05, 2022 | 3.200 | 3.210 | 3.060 | 3.080 | 13,995 | -0.09(-2.84%) |
May 04, 2022 | 3.100 | 3.210 | 3.050 | 3.170 | 26,875 | +0.01(+0.32%) |
May 03, 2022 | 3.080 | 3.190 | 3.070 | 3.160 | 11,720 | +0.15(+4.98%) |
May 02, 2022 | 3.050 | 3.060 | 2.980 | 3.010 | 24,498 | -0.11(-3.53%) |
Apr 29, 2022 | 3.220 | 3.220 | 3.120 | 3.120 | 14,577 | -0.07(-2.19%) |
Apr 28, 2022 | 3.060 | 3.190 | 3.040 | 3.190 | 23,212 | +0.11(+3.57%) |
Apr 27, 2022 | 3.240 | 3.240 | 3.050 | 3.080 | 28,938 | -0.07(-2.22%) |
Apr 26, 2022 | 3.220 | 3.220 | 3.150 | 3.150 | 36,576 | -0.09(-2.78%) |
Apr 25, 2022 | 3.270 | 3.280 | 3.200 | 3.240 | 29,708 | -0.08(-2.41%) |
Apr 22, 2022 | 3.330 | 3.360 | 3.290 | 3.320 | 22,101 | -0.06(-1.78%) |
Apr 21, 2022 | 3.340 | 3.400 | 3.280 | 3.380 | 47,967 | +0.03(+0.90%) |
Apr 20, 2022 | 3.320 | 3.380 | 3.300 | 3.350 | 14,891 | +0.08(+2.45%) |
Apr 19, 2022 | 3.270 | 3.320 | 3.250 | 3.270 | 22,485 | -0.08(-2.39%) |
Apr 18, 2022 | 3.290 | 3.450 | 3.240 | 3.350 | 25,695 | +0.09(+2.76%) |
Apr 14, 2022 | 3.260 | 0 | +0.02(+0.62%) | |||
Apr 13, 2022 | 3.260 | 3.270 | 3.210 | 3.240 | 51,109 | -0.04(-1.22%) |
Apr 12, 2022 | 3.330 | 3.350 | 3.260 | 3.280 | 26,547 | -0.06(-1.80%) |
Apr 11, 2022 | 3.330 | 3.370 | 3.280 | 3.340 | 13,768 | +0.04(+1.21%) |
Apr 08, 2022 | 3.300 | 3.320 | 3.270 | 3.300 | 24,601 | +0.05(+1.54%) |
Apr 07, 2022 | 3.250 | 3.290 | 3.210 | 3.250 | 26,950 | +0.00(+0.00%) |
Apr 06, 2022 | 3.150 | 3.330 | 3.150 | 3.250 | 46,115 | +0.15(+4.84%) |
Apr 05, 2022 | 3.310 | 3.390 | 3.100 | 3.100 | 79,949 | -0.25(-7.46%) |
Apr 04, 2022 | 3.470 | 3.470 | 3.300 | 3.350 | 29,978 | -0.04(-1.18%) |
Apr 01, 2022 | 3.450 | 3.490 | 3.380 | 3.390 | 30,904 | -0.06(-1.74%) |
Mar 31, 2022 | 3.270 | 3.500 | 3.270 | 3.450 | 183,429 | +0.14(+4.23%) |
Mar 30, 2022 | 3.290 | 3.350 | 3.210 | 3.310 | 16,519 | +0.01(+0.30%) |
Mar 29, 2022 | 3.240 | 3.300 | 3.210 | 3.300 | 14,827 | +0.02(+0.61%) |
Mar 28, 2022 | 3.350 | 3.400 | 3.160 | 3.280 | 59,670 | -0.12(-3.53%) |
Mar 25, 2022 | 3.400 | 3.400 | 3.390 | 3.400 | 25,472 | +0.02(+0.59%) |
Mar 24, 2022 | 3.400 | 3.400 | 3.360 | 3.380 | 19,253 | -0.01(-0.29%) |
Mar 23, 2022 | 3.420 | 3.420 | 3.350 | 3.390 | 27,213 | -0.03(-0.88%) |
Mar 22, 2022 | 3.450 | 3.470 | 3.390 | 3.420 | 30,649 | -0.02(-0.58%) |
Mar 21, 2022 | 3.350 | 3.440 | 3.350 | 3.440 | 61,350 | +0.14(+4.24%) |
Mar 18, 2022 | 3.290 | 3.350 | 3.290 | 3.300 | 22,193 | +0.02(+0.61%) |
Mar 17, 2022 | 3.250 | 3.290 | 3.250 | 3.280 | 32,276 | +0.04(+1.23%) |
Mar 16, 2022 | 3.260 | 3.280 | 3.210 | 3.240 | 10,455 | +0.02(+0.62%) |
Mar 15, 2022 | 3.190 | 3.220 | 3.150 | 3.220 | 23,315 | +0.02(+0.63%) |
Mar 14, 2022 | 3.250 | 3.250 | 3.200 | 3.200 | 30,794 | -0.06(-1.84%) |
Mar 11, 2022 | 3.260 | 3.260 | 3.230 | 3.260 | 10,680 | -0.02(-0.61%) |
Mar 10, 2022 | 3.280 | 3.280 | 3.250 | 3.280 | 4,358 | +0.00(+0.00%) |
Mar 09, 2022 | 3.250 | 3.280 | 3.170 | 3.280 | 55,818 | +0.04(+1.23%) |
Mar 08, 2022 | 3.220 | 3.250 | 3.170 | 3.240 | 42,402 | -0.01(-0.31%) |
Mar 07, 2022 | 3.170 | 3.250 | 3.170 | 3.250 | 28,653 | +0.05(+1.56%) |
Mar 04, 2022 | 3.180 | 3.240 | 3.180 | 3.200 | 23,362 | +0.02(+0.63%) |
Mar 03, 2022 | 3.190 | 3.200 | 3.120 | 3.180 | 10,828 | -0.02(-0.63%) |
Mar 02, 2022 | 3.220 | 3.230 | 3.170 | 3.200 | 35,341 | -0.01(-0.31%) |