Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2021 | 6.500 | 6.500 | 6.500 | 0 | +0.16(+2.52%) | |
Oct 15, 2021 | 6.900 | 6.930 | 6.200 | 6.340 | 5,678,923 | -0.51(-7.45%) |
Oct 14, 2021 | 6.850 | 6.860 | 6.770 | 6.850 | 1,148,469 | -0.01(-0.15%) |
Oct 13, 2021 | 6.780 | 6.890 | 6.753 | 6.860 | 806,442 | -0.06(-0.87%) |
Oct 12, 2021 | 6.850 | 6.930 | 6.850 | 6.920 | 312,331 | +0.03(+0.49%) |
Oct 11, 2021 | 6.886 | 6.926 | 6.866 | 6.886 | 234,199 | -0.02(-0.29%) |
Oct 08, 2021 | 6.926 | 6.951 | 6.896 | 6.906 | 321,095 | -0.02(-0.29%) |
Oct 07, 2021 | 6.806 | 6.936 | 6.806 | 6.926 | 687,315 | +0.09(+1.31%) |
Oct 06, 2021 | 6.786 | 6.835 | 6.766 | 6.836 | 294,085 | -0.01(-0.15%) |
Oct 05, 2021 | 6.766 | 6.866 | 6.766 | 6.846 | 417,889 | +0.08(+1.18%) |
Oct 04, 2021 | 6.696 | 6.786 | 6.696 | 6.766 | 421,651 | +0.03(+0.44%) |
Oct 01, 2021 | 6.646 | 6.786 | 6.617 | 6.736 | 483,952 | +0.06(+0.90%) |
Sep 30, 2021 | 6.766 | 6.766 | 6.676 | 6.676 | 538,226 | -0.09(-1.33%) |
Sep 29, 2021 | 6.786 | 6.806 | 6.716 | 6.766 | 317,595 | +0.01(+0.18%) |
Sep 28, 2021 | 6.793 | 6.843 | 6.724 | 6.754 | 299,701 | -0.03(-0.44%) |
Sep 27, 2021 | 6.764 | 6.862 | 6.750 | 6.783 | 346,179 | +0.03(+0.44%) |
Sep 24, 2021 | 6.793 | 6.813 | 6.744 | 6.754 | 319,996 | -0.06(-0.87%) |
Sep 23, 2021 | 6.783 | 6.833 | 6.754 | 6.813 | 377,180 | +0.08(+1.17%) |
Sep 22, 2021 | 6.685 | 6.783 | 6.685 | 6.734 | 389,752 | +0.05(+0.74%) |
Sep 21, 2021 | 6.764 | 6.813 | 6.665 | 6.685 | 534,559 | -0.08(-1.17%) |
Sep 20, 2021 | 6.764 | 6.823 | 6.744 | 6.764 | 560,561 | -0.11(-1.58%) |
Sep 17, 2021 | 6.843 | 6.872 | 6.803 | 6.872 | 1,834,704 | +0.03(+0.43%) |
Sep 16, 2021 | 6.754 | 6.843 | 6.724 | 6.843 | 460,767 | +0.03(+0.43%) |
Sep 15, 2021 | 6.823 | 6.843 | 6.798 | 6.813 | 381,134 | -0.03(-0.43%) |
Sep 14, 2021 | 6.862 | 6.862 | 6.798 | 6.843 | 514,190 | +0.02(+0.29%) |
Sep 13, 2021 | 6.813 | 6.872 | 6.798 | 6.823 | 286,356 | +0.03(+0.44%) |
Sep 10, 2021 | 6.862 | 6.882 | 6.774 | 6.793 | 357,800 | -0.03(-0.43%) |
Sep 09, 2021 | 6.862 | 6.887 | 6.823 | 6.823 | 324,818 | -0.03(-0.43%) |
Sep 08, 2021 | 6.853 | 6.882 | 6.823 | 6.853 | 684,052 | +0.00(+0.00%) |
Sep 07, 2021 | 6.853 | 6.882 | 6.828 | 6.853 | 384,641 | -0.01(-0.14%) |
Sep 03, 2021 | 6.843 | 6.862 | 6.803 | 6.862 | 284,187 | +0.02(+0.29%) |
Sep 02, 2021 | 6.853 | 6.853 | 6.823 | 6.843 | 290,177 | +0.01(+0.14%) |
Sep 01, 2021 | 6.823 | 6.834 | 6.793 | 6.833 | 309,385 | +0.03(+0.44%) |
Aug 31, 2021 | 6.843 | 6.862 | 6.793 | 6.803 | 316,304 | -0.04(-0.58%) |
Aug 30, 2021 | 6.912 | 6.912 | 6.795 | 6.843 | 286,171 | -0.04(-0.57%) |
Aug 27, 2021 | 6.744 | 6.882 | 6.714 | 6.882 | 476,948 | +0.14(+2.05%) |
Aug 26, 2021 | 6.793 | 6.793 | 6.729 | 6.744 | 523,802 | -0.03(-0.44%) |
Aug 25, 2021 | 6.724 | 6.813 | 6.616 | 6.774 | 1,288,321 | -0.03(-0.44%) |
Aug 24, 2021 | 6.754 | 6.803 | 6.704 | 6.803 | 530,195 | +0.06(+0.88%) |
Aug 23, 2021 | 6.655 | 6.744 | 6.630 | 6.744 | 1,167,209 | +0.09(+1.34%) |
Aug 20, 2021 | 6.359 | 6.655 | 6.309 | 6.655 | 1,301,726 | +0.27(+4.17%) |
Aug 19, 2021 | 6.398 | 6.467 | 6.260 | 6.388 | 707,327 | -0.04(-0.61%) |
Aug 18, 2021 | 6.438 | 6.517 | 6.398 | 6.428 | 494,794 | -0.02(-0.31%) |
Aug 17, 2021 | 6.438 | 6.477 | 6.388 | 6.448 | 789,128 | -0.04(-0.61%) |
Aug 16, 2021 | 6.418 | 6.497 | 6.388 | 6.487 | 773,148 | +0.07(+1.08%) |
Aug 13, 2021 | 6.388 | 6.428 | 6.369 | 6.418 | 398,467 | +0.02(+0.31%) |
Aug 12, 2021 | 6.398 | 6.413 | 6.359 | 6.398 | 286,617 | -0.01(-0.15%) |
Aug 11, 2021 | 6.329 | 6.418 | 6.270 | 6.408 | 426,633 | +0.09(+1.41%) |
Aug 10, 2021 | 6.270 | 6.319 | 6.221 | 6.319 | 646,538 | +0.06(+0.95%) |
Aug 09, 2021 | 6.280 | 6.280 | 6.211 | 6.260 | 521,255 | -0.03(-0.47%) |
Aug 06, 2021 | 6.339 | 6.388 | 6.270 | 6.290 | 447,375 | +0.00(+0.00%) |
Aug 05, 2021 | 6.329 | 6.379 | 6.250 | 6.290 | 833,638 | -0.03(-0.47%) |
Aug 04, 2021 | 6.230 | 6.369 | 6.161 | 6.319 | 1,779,503 | +0.02(+0.31%) |
Aug 03, 2021 | 6.359 | 6.369 | 6.191 | 6.300 | 955,190 | -0.08(-1.24%) |
Aug 02, 2021 | 6.290 | 6.408 | 6.260 | 6.379 | 1,451,744 | +0.09(+1.41%) |
Jul 30, 2021 | 6.418 | 6.438 | 6.221 | 6.290 | 1,271,996 | -0.14(-2.15%) |
Jul 29, 2021 | 6.240 | 6.448 | 6.240 | 6.428 | 1,796,104 | +0.18(+2.84%) |
Jul 28, 2021 | 6.280 | 6.344 | 6.201 | 6.250 | 1,834,804 | -0.03(-0.47%) |
Jul 27, 2021 | 6.369 | 6.379 | 6.201 | 6.280 | 1,439,932 | -0.09(-1.40%) |
Jul 26, 2021 | 6.329 | 6.596 | 6.319 | 6.369 | 4,101,654 | +0.37(+6.09%) |
Jul 23, 2021 | 6.053 | 6.063 | 5.954 | 6.003 | 722,915 | -0.01(-0.16%) |
Jul 22, 2021 | 6.132 | 6.132 | 5.974 | 6.013 | 837,640 | -0.15(-2.40%) |
Jul 21, 2021 | 6.092 | 6.191 | 6.072 | 6.161 | 997,000 | +0.10(+1.63%) |
Jul 20, 2021 | 5.905 | 6.063 | 5.835 | 6.063 | 1,113,542 | +0.19(+3.19%) |
Jul 19, 2021 | 5.914 | 5.924 | 5.786 | 5.875 | 1,417,963 | -0.12(-1.98%) |
Jul 16, 2021 | 5.964 | 6.063 | 5.964 | 5.993 | 990,931 | +0.03(+0.50%) |
Jul 15, 2021 | 5.905 | 5.964 | 5.835 | 5.964 | 935,697 | +0.05(+0.83%) |
Jul 14, 2021 | 5.974 | 6.003 | 5.895 | 5.914 | 1,077,073 | -0.05(-0.83%) |
Jul 13, 2021 | 6.122 | 6.122 | 5.934 | 5.964 | 780,433 | -0.19(-3.05%) |
Jul 12, 2021 | 6.082 | 6.151 | 6.003 | 6.151 | 706,379 | +0.07(+1.14%) |
Jul 09, 2021 | 5.974 | 6.082 | 5.924 | 6.082 | 727,994 | +0.19(+3.18%) |
Jul 08, 2021 | 5.924 | 5.974 | 5.860 | 5.895 | 1,208,869 | -0.08(-1.32%) |
Jul 07, 2021 | 6.053 | 6.063 | 5.929 | 5.974 | 1,110,865 | -0.11(-1.79%) |
Jul 06, 2021 | 6.092 | 6.102 | 6.003 | 6.082 | 1,013,466 | -0.02(-0.32%) |
Jul 02, 2021 | 6.171 | 6.171 | 6.082 | 6.102 | 501,504 | -0.07(-1.12%) |
Jul 01, 2021 | 6.082 | 6.171 | 6.023 | 6.171 | 1,223,770 | +0.11(+1.79%) |
Jun 30, 2021 | 6.033 | 6.072 | 5.934 | 6.063 | 692,398 | +0.05(+0.82%) |
Jun 29, 2021 | 6.132 | 6.142 | 6.013 | 6.013 | 952,403 | -0.06(-0.98%) |
Jun 28, 2021 | 6.092 | 6.101 | 6.034 | 6.072 | 1,464,485 | -0.01(-0.16%) |
Jun 25, 2021 | 6.130 | 6.140 | 6.082 | 6.082 | 1,767,294 | -0.02(-0.32%) |
Jun 24, 2021 | 6.063 | 6.169 | 6.044 | 6.101 | 1,391,123 | +0.09(+1.44%) |
Jun 23, 2021 | 6.130 | 6.236 | 6.015 | 6.015 | 3,033,471 | -0.13(-2.19%) |
Jun 22, 2021 | 6.169 | 6.182 | 6.101 | 6.150 | 802,272 | -0.02(-0.31%) |
Jun 21, 2021 | 6.217 | 6.246 | 6.159 | 6.169 | 1,303,527 | +0.01(+0.16%) |
Jun 18, 2021 | 6.246 | 6.256 | 6.101 | 6.159 | 1,396,590 | -0.11(-1.69%) |
Jun 17, 2021 | 6.448 | 6.463 | 6.227 | 6.265 | 1,133,958 | -0.15(-2.40%) |
Jun 16, 2021 | 6.391 | 6.448 | 6.371 | 6.419 | 739,122 | +0.04(+0.60%) |
Jun 15, 2021 | 6.468 | 6.472 | 6.333 | 6.381 | 482,240 | -0.07(-1.05%) |
Jun 14, 2021 | 6.448 | 6.525 | 6.419 | 6.448 | 769,756 | +0.04(+0.60%) |
Jun 11, 2021 | 6.516 | 6.516 | 6.371 | 6.410 | 370,072 | -0.10(-1.48%) |
Jun 10, 2021 | 6.603 | 6.622 | 6.492 | 6.506 | 467,087 | -0.07(-1.03%) |
Jun 09, 2021 | 6.535 | 6.632 | 6.535 | 6.574 | 908,852 | +0.07(+1.04%) |
Jun 08, 2021 | 6.381 | 6.525 | 6.362 | 6.506 | 720,513 | +0.15(+2.43%) |
Jun 07, 2021 | 6.294 | 6.362 | 6.241 | 6.352 | 680,722 | +0.09(+1.38%) |
Jun 04, 2021 | 6.275 | 6.285 | 6.227 | 6.265 | 456,025 | +0.02(+0.31%) |
Jun 03, 2021 | 6.236 | 6.265 | 6.217 | 6.246 | 469,653 | -0.01(-0.15%) |
Jun 02, 2021 | 6.294 | 6.313 | 6.236 | 6.256 | 624,724 | -0.01(-0.15%) |
Jun 01, 2021 | 6.227 | 6.285 | 6.227 | 6.265 | 686,205 | +0.05(+0.78%) |
May 28, 2021 | 6.265 | 6.265 | 6.207 | 6.217 | 457,719 | -0.01(-0.15%) |
May 27, 2021 | 6.207 | 6.275 | 6.198 | 6.227 | 440,296 | +0.06(+0.94%) |
May 26, 2021 | 6.178 | 6.207 | 6.111 | 6.169 | 639,069 | -0.05(-0.78%) |
May 25, 2021 | 6.313 | 6.333 | 6.217 | 6.217 | 513,084 | -0.07(-1.07%) |
May 24, 2021 | 6.323 | 6.333 | 6.256 | 6.285 | 568,362 | -0.01(-0.15%) |
May 21, 2021 | 6.275 | 6.323 | 6.256 | 6.294 | 2,259,868 | +0.05(+0.77%) |
May 20, 2021 | 6.227 | 6.265 | 6.207 | 6.246 | 382,870 | +0.01(+0.15%) |
May 19, 2021 | 6.227 | 6.285 | 6.174 | 6.236 | 492,669 | -0.03(-0.46%) |
May 18, 2021 | 6.256 | 6.333 | 6.246 | 6.265 | 432,576 | +0.02(+0.31%) |
May 17, 2021 | 6.169 | 6.256 | 6.159 | 6.246 | 496,985 | +0.05(+0.78%) |
May 14, 2021 | 6.178 | 6.227 | 6.159 | 6.198 | 491,373 | +0.07(+1.10%) |
May 13, 2021 | 5.995 | 6.159 | 5.986 | 6.130 | 822,758 | +0.13(+2.25%) |
May 12, 2021 | 6.159 | 6.207 | 5.976 | 5.995 | 1,144,954 | -0.17(-2.81%) |
May 11, 2021 | 6.188 | 6.236 | 6.140 | 6.169 | 739,152 | -0.10(-1.54%) |
May 10, 2021 | 6.265 | 6.391 | 6.265 | 6.265 | 738,468 | +0.01(+0.15%) |
May 07, 2021 | 6.227 | 6.304 | 6.227 | 6.256 | 331,945 | +0.01(+0.15%) |
May 06, 2021 | 6.313 | 6.313 | 6.207 | 6.246 | 477,350 | -0.05(-0.77%) |
May 05, 2021 | 6.275 | 6.313 | 6.188 | 6.294 | 377,472 | +0.04(+0.62%) |
May 04, 2021 | 6.227 | 6.275 | 6.178 | 6.256 | 652,214 | +0.02(+0.31%) |
May 03, 2021 | 6.285 | 6.313 | 6.227 | 6.236 | 799,540 | -0.01(-0.15%) |
Apr 30, 2021 | 6.178 | 6.285 | 6.178 | 6.246 | 803,208 | +0.04(+0.62%) |
Apr 29, 2021 | 6.294 | 6.304 | 6.169 | 6.207 | 708,299 | -0.12(-1.83%) |
Apr 28, 2021 | 6.275 | 6.342 | 6.265 | 6.323 | 525,373 | +0.05(+0.77%) |
Apr 27, 2021 | 6.198 | 6.333 | 6.198 | 6.275 | 447,631 | +0.09(+1.40%) |
Apr 26, 2021 | 6.256 | 6.299 | 6.188 | 6.188 | 524,945 | -0.03(-0.47%) |
Apr 23, 2021 | 6.121 | 6.265 | 6.111 | 6.217 | 626,112 | +0.10(+1.57%) |
Apr 22, 2021 | 6.198 | 6.217 | 6.101 | 6.121 | 516,697 | -0.06(-0.94%) |
Apr 21, 2021 | 6.053 | 6.188 | 6.014 | 6.178 | 673,637 | +0.11(+1.75%) |
Apr 20, 2021 | 6.140 | 6.150 | 6.015 | 6.072 | 626,051 | -0.06(-0.94%) |
Apr 19, 2021 | 6.188 | 6.236 | 6.121 | 6.130 | 648,430 | -0.08(-1.24%) |
Apr 16, 2021 | 6.246 | 6.256 | 6.188 | 6.207 | 409,178 | +0.02(+0.31%) |
Apr 15, 2021 | 6.227 | 6.227 | 6.125 | 6.188 | 373,935 | +0.00(+0.00%) |
Apr 14, 2021 | 6.227 | 6.299 | 6.188 | 6.188 | 662,433 | -0.03(-0.47%) |
Apr 13, 2021 | 6.130 | 6.236 | 6.111 | 6.217 | 658,487 | +0.07(+1.10%) |
Apr 12, 2021 | 6.121 | 6.207 | 6.092 | 6.150 | 1,429,474 | +0.05(+0.79%) |
Apr 09, 2021 | 6.169 | 6.178 | 6.101 | 6.101 | 500,682 | -0.06(-0.94%) |
Apr 08, 2021 | 6.130 | 6.159 | 6.053 | 6.159 | 475,994 | +0.03(+0.47%) |
Apr 07, 2021 | 6.169 | 6.193 | 6.092 | 6.130 | 694,105 | -0.01(-0.16%) |
Apr 06, 2021 | 6.101 | 6.150 | 6.044 | 6.140 | 1,268,337 | +0.08(+1.27%) |
Apr 05, 2021 | 6.150 | 6.150 | 6.024 | 6.063 | 998,099 | -0.06(-0.94%) |
Apr 01, 2021 | 6.005 | 6.121 | 5.995 | 6.121 | 737,744 | +0.12(+1.93%) |
Mar 31, 2021 | 6.044 | 6.072 | 5.986 | 6.005 | 1,332,785 | -0.05(-0.80%) |
Mar 30, 2021 | 5.947 | 6.072 | 5.889 | 6.053 | 1,009,446 | +0.13(+2.11%) |
Mar 29, 2021 | 5.994 | 6.083 | 5.928 | 5.928 | 1,223,963 | -0.10(-1.72%) |
Mar 26, 2021 | 6.022 | 6.050 | 5.975 | 6.031 | 1,055,653 | +0.06(+0.94%) |
Mar 25, 2021 | 5.947 | 6.003 | 5.806 | 5.975 | 1,439,840 | +0.04(+0.63%) |
Mar 24, 2021 | 6.050 | 6.154 | 5.937 | 5.937 | 1,148,838 | -0.03(-0.47%) |
Mar 23, 2021 | 6.078 | 6.107 | 5.918 | 5.966 | 1,515,037 | -0.15(-2.46%) |
Mar 22, 2021 | 6.107 | 6.267 | 6.088 | 6.116 | 1,385,883 | +0.07(+1.09%) |
Mar 19, 2021 | 5.900 | 6.050 | 5.862 | 6.050 | 2,972,365 | +0.12(+2.06%) |
Mar 18, 2021 | 6.031 | 6.041 | 5.881 | 5.928 | 723,642 | -0.11(-1.87%) |
Mar 17, 2021 | 5.975 | 6.041 | 5.956 | 6.041 | 571,102 | +0.07(+1.10%) |
Mar 16, 2021 | 5.984 | 6.003 | 5.895 | 5.975 | 749,709 | -0.01(-0.16%) |
Mar 15, 2021 | 5.975 | 6.013 | 5.904 | 5.984 | 772,063 | +0.03(+0.47%) |
Mar 12, 2021 | 5.994 | 6.097 | 5.947 | 5.956 | 1,105,390 | -0.01(-0.16%) |
Mar 11, 2021 | 5.871 | 5.975 | 5.787 | 5.966 | 713,279 | +0.16(+2.76%) |
Mar 10, 2021 | 5.674 | 5.820 | 5.655 | 5.806 | 714,413 | +0.14(+2.49%) |
Mar 09, 2021 | 5.721 | 5.721 | 5.589 | 5.664 | 1,260,482 | -0.03(-0.50%) |
Mar 08, 2021 | 5.533 | 5.730 | 5.533 | 5.693 | 1,225,611 | +0.17(+3.07%) |
Mar 05, 2021 | 5.636 | 5.683 | 5.326 | 5.523 | 1,427,092 | -0.09(-1.68%) |
Mar 04, 2021 | 5.636 | 5.730 | 5.561 | 5.617 | 1,228,467 | -0.02(-0.33%) |
Mar 03, 2021 | 5.495 | 5.815 | 5.495 | 5.636 | 1,584,624 | +0.15(+2.74%) |
Mar 02, 2021 | 5.363 | 5.542 | 5.363 | 5.486 | 1,360,572 | +0.03(+0.52%) |
Mar 01, 2021 | 5.457 | 5.617 | 5.420 | 5.457 | 915,152 | +0.07(+1.22%) |
Feb 26, 2021 | 5.401 | 5.514 | 5.335 | 5.392 | 1,057,353 | +0.00(+0.00%) |
Feb 25, 2021 | 5.589 | 5.693 | 5.382 | 5.392 | 1,837,144 | -0.15(-2.72%) |
Feb 24, 2021 | 5.429 | 5.618 | 5.429 | 5.542 | 1,262,175 | +0.10(+1.90%) |
Feb 23, 2021 | 5.467 | 5.533 | 5.410 | 5.439 | 1,535,191 | -0.04(-0.69%) |
Feb 22, 2021 | 5.316 | 5.495 | 5.307 | 5.476 | 900,689 | +0.14(+2.65%) |
Feb 19, 2021 | 5.279 | 5.424 | 5.279 | 5.335 | 685,807 | +0.07(+1.25%) |
Feb 18, 2021 | 5.401 | 5.420 | 5.269 | 5.269 | 650,250 | -0.14(-2.61%) |
Feb 17, 2021 | 5.552 | 5.589 | 5.401 | 5.410 | 699,528 | -0.12(-2.21%) |
Feb 16, 2021 | 5.514 | 5.580 | 5.504 | 5.533 | 678,023 | +0.07(+1.20%) |
Feb 12, 2021 | 5.420 | 5.486 | 5.393 | 5.467 | 518,421 | +0.05(+0.87%) |
Feb 11, 2021 | 5.467 | 5.580 | 5.377 | 5.420 | 867,223 | -0.05(-0.86%) |
Feb 10, 2021 | 5.448 | 5.514 | 5.429 | 5.467 | 582,227 | +0.02(+0.35%) |
Feb 09, 2021 | 5.457 | 5.495 | 5.420 | 5.448 | 803,970 | +0.00(+0.00%) |
Feb 08, 2021 | 5.486 | 5.495 | 5.415 | 5.448 | 940,471 | -0.02(-0.34%) |
Feb 05, 2021 | 5.354 | 5.481 | 5.335 | 5.467 | 1,535,814 | +0.23(+4.31%) |
Feb 04, 2021 | 5.100 | 5.260 | 5.100 | 5.241 | 1,123,570 | +0.13(+2.58%) |
Feb 03, 2021 | 5.138 | 5.194 | 5.072 | 5.109 | 801,217 | -0.01(-0.18%) |
Feb 02, 2021 | 5.109 | 5.232 | 5.090 | 5.119 | 816,794 | +0.03(+0.55%) |