Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.078 | 3.105 | 3.025 | 3.093 | 580,492 | +0.02(+0.74%) |
May 27, 2022 | 2.995 | 3.093 | 2.989 | 3.071 | 461,654 | +0.09(+3.04%) |
May 26, 2022 | 2.965 | 3.033 | 2.950 | 2.980 | 1,176,107 | +0.05(+1.80%) |
May 25, 2022 | 2.890 | 2.946 | 2.890 | 2.927 | 583,457 | +0.03(+1.04%) |
May 24, 2022 | 2.897 | 2.897 | 2.844 | 2.897 | 540,410 | +0.02(+0.52%) |
May 23, 2022 | 2.897 | 2.916 | 2.867 | 2.882 | 499,144 | +0.00(+0.00%) |
May 20, 2022 | 2.920 | 2.942 | 2.855 | 2.882 | 524,927 | -0.01(-0.26%) |
May 19, 2022 | 2.882 | 2.927 | 2.867 | 2.890 | 1,004,641 | -0.01(-0.26%) |
May 18, 2022 | 2.942 | 2.965 | 2.897 | 2.897 | 307,588 | -0.06(-2.04%) |
May 17, 2022 | 2.912 | 2.965 | 2.905 | 2.957 | 655,722 | +0.07(+2.35%) |
May 16, 2022 | 2.912 | 2.927 | 2.867 | 2.890 | 795,413 | +0.02(+0.52%) |
May 13, 2022 | 2.867 | 2.935 | 2.852 | 2.874 | 591,326 | +0.04(+1.33%) |
May 12, 2022 | 2.950 | 2.980 | 2.803 | 2.837 | 1,426,717 | -0.15(-5.05%) |
May 11, 2022 | 3.048 | 3.108 | 2.980 | 2.988 | 776,221 | -0.06(-1.92%) |
May 10, 2022 | 3.113 | 3.139 | 3.009 | 3.046 | 520,163 | -0.02(-0.73%) |
May 09, 2022 | 3.233 | 3.233 | 3.031 | 3.068 | 1,199,790 | -0.19(-5.73%) |
May 06, 2022 | 3.315 | 3.322 | 3.248 | 3.255 | 714,888 | -0.05(-1.58%) |
May 05, 2022 | 3.382 | 3.382 | 3.285 | 3.307 | 878,733 | -0.06(-1.77%) |
May 04, 2022 | 3.360 | 3.375 | 3.263 | 3.367 | 733,615 | +0.05(+1.58%) |
May 03, 2022 | 3.315 | 3.337 | 3.285 | 3.315 | 374,021 | +0.00(+0.00%) |
May 02, 2022 | 3.352 | 3.360 | 3.255 | 3.315 | 617,566 | -0.01(-0.22%) |
Apr 29, 2022 | 3.330 | 3.390 | 3.307 | 3.322 | 320,135 | -0.03(-0.89%) |
Apr 28, 2022 | 3.375 | 3.404 | 3.345 | 3.352 | 325,819 | +0.00(+0.00%) |
Apr 27, 2022 | 3.352 | 3.375 | 3.307 | 3.352 | 311,939 | -0.01(-0.22%) |
Apr 26, 2022 | 3.382 | 3.404 | 3.352 | 3.360 | 283,499 | -0.02(-0.66%) |
Apr 25, 2022 | 3.382 | 3.412 | 3.322 | 3.382 | 267,623 | -0.04(-1.09%) |
Apr 22, 2022 | 3.472 | 3.490 | 3.375 | 3.419 | 249,762 | -0.04(-1.29%) |
Apr 21, 2022 | 3.531 | 3.563 | 3.457 | 3.464 | 276,522 | -0.04(-1.28%) |
Apr 20, 2022 | 3.554 | 3.558 | 3.509 | 3.509 | 224,417 | -0.02(-0.63%) |
Apr 19, 2022 | 3.487 | 3.546 | 3.487 | 3.531 | 217,040 | +0.03(+0.85%) |
Apr 18, 2022 | 3.472 | 3.524 | 3.472 | 3.502 | 202,001 | +0.01(+0.21%) |
Apr 14, 2022 | 3.509 | 3.569 | 3.494 | 3.494 | 183,105 | -0.02(-0.64%) |
Apr 13, 2022 | 3.516 | 3.546 | 3.509 | 3.516 | 222,628 | +0.00(+0.00%) |
Apr 12, 2022 | 3.516 | 3.554 | 3.490 | 3.516 | 210,975 | +0.01(+0.21%) |
Apr 11, 2022 | 3.531 | 3.539 | 3.475 | 3.509 | 514,485 | -0.04(-1.26%) |
Apr 08, 2022 | 3.599 | 3.606 | 3.516 | 3.554 | 246,144 | -0.07(-1.81%) |
Apr 07, 2022 | 3.619 | 3.656 | 3.530 | 3.619 | 484,769 | +0.00(+0.00%) |
Apr 06, 2022 | 3.656 | 3.656 | 3.589 | 3.619 | 436,168 | -0.05(-1.41%) |
Apr 05, 2022 | 3.767 | 3.767 | 3.671 | 3.671 | 356,967 | -0.10(-2.75%) |
Apr 04, 2022 | 3.775 | 3.782 | 3.723 | 3.775 | 272,053 | +0.01(+0.20%) |
Apr 01, 2022 | 3.760 | 3.767 | 3.723 | 3.767 | 367,568 | +0.04(+1.19%) |
Mar 31, 2022 | 3.708 | 3.723 | 3.638 | 3.723 | 690,259 | +0.01(+0.40%) |
Mar 30, 2022 | 3.730 | 3.738 | 3.678 | 3.708 | 223,222 | -0.01(-0.40%) |
Mar 29, 2022 | 3.671 | 3.730 | 3.641 | 3.723 | 340,669 | +0.08(+2.24%) |
Mar 28, 2022 | 3.634 | 3.656 | 3.604 | 3.641 | 258,230 | -0.02(-0.61%) |
Mar 25, 2022 | 3.671 | 3.693 | 3.649 | 3.663 | 266,186 | +0.00(+0.00%) |
Mar 24, 2022 | 3.649 | 3.693 | 3.649 | 3.663 | 271,281 | +0.01(+0.41%) |
Mar 23, 2022 | 3.708 | 3.708 | 3.649 | 3.649 | 210,023 | -0.07(-1.79%) |
Mar 22, 2022 | 3.634 | 3.723 | 3.634 | 3.715 | 201,758 | +0.08(+2.24%) |
Mar 21, 2022 | 3.656 | 3.689 | 3.627 | 3.634 | 244,952 | -0.02(-0.61%) |
Mar 18, 2022 | 3.560 | 3.686 | 3.560 | 3.656 | 559,050 | +0.10(+2.92%) |
Mar 17, 2022 | 3.508 | 3.589 | 3.508 | 3.552 | 593,030 | +0.04(+1.05%) |
Mar 16, 2022 | 3.419 | 3.523 | 3.419 | 3.515 | 279,461 | +0.13(+3.94%) |
Mar 15, 2022 | 3.367 | 3.404 | 3.330 | 3.382 | 448,265 | +0.01(+0.22%) |
Mar 14, 2022 | 3.449 | 3.460 | 3.338 | 3.375 | 577,341 | -0.04(-1.30%) |
Mar 11, 2022 | 3.530 | 3.541 | 3.419 | 3.419 | 480,907 | -0.12(-3.35%) |
Mar 10, 2022 | 3.501 | 3.538 | 3.486 | 3.538 | 384,086 | +0.03(+0.90%) |
Mar 09, 2022 | 3.514 | 3.550 | 3.499 | 3.506 | 416,579 | +0.01(+0.42%) |
Mar 08, 2022 | 3.499 | 3.550 | 3.426 | 3.492 | 579,579 | -0.01(-0.21%) |
Mar 07, 2022 | 3.550 | 3.558 | 3.492 | 3.499 | 326,290 | -0.07(-1.85%) |
Mar 04, 2022 | 3.609 | 3.609 | 3.550 | 3.565 | 277,741 | -0.07(-2.02%) |
Mar 03, 2022 | 3.712 | 3.719 | 3.624 | 3.638 | 383,192 | -0.06(-1.59%) |
Mar 02, 2022 | 3.682 | 3.712 | 3.660 | 3.697 | 305,800 | +0.02(+0.60%) |