Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.506 | 6.530 | 6.443 | 6.451 | 726,184 | -0.09(-1.33%) |
Mar 30, 2022 | 6.752 | 6.784 | 6.522 | 6.538 | 636,043 | -0.21(-3.17%) |
Mar 29, 2022 | 6.784 | 6.816 | 6.657 | 6.752 | 864,962 | +0.10(+1.43%) |
Mar 28, 2022 | 6.744 | 6.768 | 6.557 | 6.657 | 639,785 | -0.10(-1.53%) |
Mar 25, 2022 | 6.649 | 6.768 | 6.558 | 6.760 | 1,394,656 | +0.13(+2.04%) |
Mar 24, 2022 | 6.633 | 6.665 | 6.525 | 6.625 | 1,297,406 | -0.02(-0.36%) |
Mar 23, 2022 | 6.705 | 6.776 | 6.578 | 6.649 | 928,661 | -0.15(-2.22%) |
Mar 22, 2022 | 6.856 | 6.947 | 6.760 | 6.800 | 960,091 | -0.02(-0.23%) |
Mar 21, 2022 | 6.895 | 6.983 | 6.721 | 6.816 | 886,860 | -0.17(-2.39%) |
Mar 18, 2022 | 6.721 | 6.983 | 6.653 | 6.983 | 4,722,645 | +0.19(+2.80%) |
Mar 17, 2022 | 6.657 | 6.800 | 6.649 | 6.792 | 1,558,364 | +0.07(+1.06%) |
Mar 16, 2022 | 6.562 | 6.721 | 6.558 | 6.721 | 1,641,100 | +0.23(+3.55%) |
Mar 15, 2022 | 6.403 | 6.491 | 6.312 | 6.491 | 1,170,092 | +0.14(+2.25%) |
Mar 14, 2022 | 6.316 | 6.522 | 6.292 | 6.348 | 1,688,275 | +0.10(+1.52%) |
Mar 11, 2022 | 6.141 | 6.328 | 6.102 | 6.253 | 1,369,898 | +0.22(+3.68%) |
Mar 10, 2022 | 5.975 | 6.030 | 1,284,166 | -0.07(-1.17%) | ||
Mar 09, 2022 | 6.022 | 6.173 | 5.959 | 6.102 | 1,361,764 | +0.31(+5.34%) |
Mar 08, 2022 | 5.673 | 6.082 | 5.562 | 5.792 | 1,998,303 | +0.10(+1.81%) |
Mar 07, 2022 | 6.189 | 6.197 | 5.669 | 5.689 | 2,453,956 | -0.52(-8.43%) |
Mar 04, 2022 | 6.348 | 6.348 | 6.070 | 6.213 | 2,411,761 | -0.22(-3.45%) |
Mar 03, 2022 | 6.300 | 6.475 | 6.280 | 6.435 | 1,659,206 | +0.13(+2.14%) |
Mar 02, 2022 | 6.149 | 6.364 | 6.118 | 6.300 | 1,814,217 | +0.14(+2.32%) |
Mar 01, 2022 | 6.641 | 6.641 | 6.149 | 6.157 | 2,426,565 | -0.44(-6.62%) |
Feb 28, 2022 | 6.776 | 6.816 | 6.530 | 6.594 | 2,097,524 | -0.32(-4.59%) |
Feb 25, 2022 | 6.760 | 6.927 | 6.737 | 6.911 | 1,635,711 | +0.13(+1.99%) |
Feb 24, 2022 | 6.752 | 6.824 | 6.475 | 6.776 | 3,124,062 | -0.16(-2.29%) |
Feb 23, 2022 | 7.141 | 7.157 | 6.923 | 6.935 | 954,834 | -0.14(-2.02%) |
Feb 22, 2022 | 7.141 | 7.221 | 7.062 | 7.078 | 1,273,353 | -0.13(-1.87%) |
Feb 18, 2022 | 7.213 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 7.355 | 7.443 | 7.236 | 7.236 | 522,732 | -0.18(-2.46%) |
Feb 16, 2022 | 7.387 | 7.443 | 7.332 | 7.419 | 1,127,928 | +0.05(+0.65%) |
Feb 15, 2022 | 7.340 | 7.459 | 7.332 | 7.371 | 1,290,940 | +0.08(+1.09%) |
Feb 14, 2022 | 7.292 | 7.348 | 7.221 | 7.292 | 559,656 | -0.05(-0.65%) |
Feb 11, 2022 | 7.363 | 7.514 | 7.244 | 7.340 | 1,319,105 | -0.03(-0.43%) |
Feb 10, 2022 | 7.379 | 7.522 | 7.292 | 7.371 | 1,262,135 | -0.12(-1.59%) |
Feb 09, 2022 | 7.538 | 7.593 | 7.471 | 7.490 | 932,810 | -0.02(-0.21%) |
Feb 08, 2022 | 7.300 | 7.530 | 7.275 | 7.506 | 1,300,176 | +0.24(+3.28%) |
Feb 07, 2022 | 7.403 | 7.482 | 7.244 | 7.268 | 1,507,097 | -0.13(-1.72%) |
Feb 04, 2022 | 7.419 | 7.482 | 7.367 | 7.395 | 995,204 | -0.02(-0.32%) |
Feb 03, 2022 | 7.459 | 7.419 | 1,571,535 | -0.11(-1.48%) | ||
Feb 02, 2022 | 7.713 | 7.744 | 7.514 | 7.530 | 1,991,583 | -0.13(-1.66%) |
Feb 01, 2022 | 7.728 | 7.756 | 7.586 | 7.657 | 1,668,254 | +0.02(+0.21%) |
Jan 31, 2022 | 7.300 | 7.776 | 7.641 | 4,788,337 | +0.39(+5.36%) | |
Jan 28, 2022 | 6.935 | 7.340 | 6.879 | 7.252 | 2,295,601 | +0.35(+5.06%) |
Jan 27, 2022 | 6.816 | 7.082 | 6.737 | 6.903 | 1,473,030 | +0.13(+1.99%) |
Jan 26, 2022 | 6.784 | 6.895 | 6.713 | 6.768 | 779,792 | -0.02(-0.23%) |
Jan 25, 2022 | 6.919 | 6.951 | 6.641 | 6.784 | 1,579,416 | -0.22(-3.17%) |
Jan 24, 2022 | 6.848 | 7.030 | 6.653 | 7.006 | 1,795,566 | +0.06(+0.91%) |
Jan 21, 2022 | 7.181 | 7.260 | 6.867 | 6.943 | 1,454,608 | -0.13(-1.80%) |
Jan 20, 2022 | 7.228 | 7.260 | 7.046 | 7.070 | 1,650,728 | -0.07(-1.00%) |
Jan 19, 2022 | 6.990 | 7.181 | 6.967 | 7.141 | 1,557,481 | +0.20(+2.86%) |
Jan 18, 2022 | 7.062 | 7.125 | 6.816 | 6.943 | 1,255,129 | -0.09(-1.24%) |
Jan 14, 2022 | 7.030 | 0 | -0.09(-1.23%) | |||
Jan 13, 2022 | 6.983 | 7.181 | 6.983 | 7.117 | 1,570,017 | +0.18(+2.63%) |
Jan 12, 2022 | 6.895 | 6.967 | 6.832 | 6.935 | 716,656 | +0.03(+0.46%) |
Jan 11, 2022 | 6.705 | 6.939 | 6.697 | 6.903 | 935,583 | +0.16(+2.35%) |
Jan 10, 2022 | 6.856 | 6.856 | 6.657 | 6.744 | 1,079,988 | -0.13(-1.85%) |
Jan 07, 2022 | 6.760 | 6.935 | 6.705 | 6.871 | 914,575 | +0.10(+1.41%) |
Jan 06, 2022 | 6.800 | 6.887 | 6.729 | 6.776 | 1,432,742 | +0.01(+0.12%) |
Jan 05, 2022 | 6.911 | 6.959 | 6.713 | 6.768 | 1,474,915 | -0.16(-2.29%) |
Jan 04, 2022 | 7.141 | 7.240 | 6.887 | 6.927 | 2,371,500 | -0.25(-3.43%) |
Jan 03, 2022 | 7.157 | 7.284 | 7.117 | 7.173 | 1,382,697 | +0.01(+0.11%) |
Dec 31, 2021 | 7.030 | 7.197 | 6.983 | 7.165 | 1,616,092 | +0.14(+2.03%) |
Dec 30, 2021 | 6.967 | 7.098 | 6.943 | 7.022 | 1,190,178 | +0.03(+0.45%) |
Dec 29, 2021 | 7.014 | 7.014 | 6.927 | 6.990 | 1,395,497 | -0.02(-0.23%) |
Dec 28, 2021 | 6.967 | 7.054 | 6.943 | 7.006 | 1,131,247 | -0.01(-0.11%) |
Dec 27, 2021 | 7.078 | 7.193 | 6.975 | 7.014 | 974,113 | -0.04(-0.56%) |
Dec 23, 2021 | 7.102 | 7.189 | 6.990 | 7.054 | 1,392,374 | -0.03(-0.45%) |
Dec 22, 2021 | 7.181 | 7.221 | 7.022 | 7.086 | 2,026,916 | -0.06(-0.78%) |
Dec 21, 2021 | 6.975 | 7.189 | 6.840 | 7.141 | 3,535,753 | +0.24(+3.45%) |
Dec 20, 2021 | 6.768 | 6.951 | 6.649 | 6.903 | 3,247,072 | +0.06(+0.81%) |
Dec 17, 2021 | 7.022 | 7.149 | 6.824 | 6.848 | 7,933,185 | -0.21(-2.92%) |
Dec 16, 2021 | 7.189 | 7.316 | 6.998 | 7.054 | 1,757,849 | -0.13(-1.88%) |
Dec 15, 2021 | 7.181 | 7.284 | 7.030 | 7.189 | 1,512,527 | -0.01(-0.11%) |
Dec 14, 2021 | 7.260 | 7.355 | 7.181 | 7.197 | 945,437 | -0.14(-1.95%) |
Dec 13, 2021 | 7.443 | 7.502 | 7.276 | 7.340 | 725,350 | -0.13(-1.70%) |
Dec 10, 2021 | 7.411 | 7.530 | 7.363 | 7.467 | 1,399,204 | +0.06(+0.86%) |
Dec 09, 2021 | 7.474 | 7.554 | 7.379 | 7.403 | 493,713 | -0.13(-1.79%) |
Dec 08, 2021 | 7.617 | 7.649 | 7.510 | 7.538 | 522,740 | -0.08(-1.04%) |
Dec 07, 2021 | 7.697 | 7.744 | 7.593 | 7.617 | 1,515,507 | -0.04(-0.52%) |
Dec 06, 2021 | 7.459 | 7.705 | 7.451 | 7.657 | 1,921,442 | +0.18(+2.44%) |
Dec 03, 2021 | 7.395 | 7.554 | 7.328 | 7.474 | 859,973 | +0.08(+1.07%) |
Dec 02, 2021 | 7.324 | 7.411 | 7.244 | 7.395 | 525,950 | +0.19(+2.64%) |
Dec 01, 2021 | 7.419 | 7.514 | 7.189 | 7.205 | 987,498 | -0.21(-2.89%) |
Nov 30, 2021 | 7.625 | 7.673 | 7.407 | 7.419 | 1,036,053 | -0.25(-3.31%) |
Nov 29, 2021 | 7.625 | 7.871 | 7.586 | 7.673 | 1,139,959 | +0.05(+0.62%) |
Nov 26, 2021 | 7.482 | 7.713 | 7.482 | 7.625 | 592,787 | +0.03(+0.42%) |
Nov 24, 2021 | 7.498 | 7.665 | 7.443 | 7.593 | 1,146,080 | +0.06(+0.74%) |
Nov 23, 2021 | 7.832 | 7.887 | 7.526 | 7.538 | 848,475 | -0.29(-3.75%) |
Nov 22, 2021 | 7.720 | 7.899 | 7.705 | 7.832 | 2,040,611 | +0.21(+2.81%) |
Nov 19, 2021 | 7.641 | 7.665 | 7.517 | 7.617 | 806,373 | +0.00(+0.00%) |
Nov 18, 2021 | 7.665 | 7.617 | 7.506 | 7.617 | 741,335 | -0.06(-0.83%) |
Nov 17, 2021 | 7.720 | 7.835 | 7.657 | 7.681 | 782,334 | -0.03(-0.41%) |
Nov 16, 2021 | 7.554 | 7.728 | 7.554 | 7.713 | 3,268,711 | +0.11(+1.46%) |
Nov 15, 2021 | 7.649 | 7.713 | 7.570 | 7.601 | 827,708 | -0.04(-0.52%) |
Nov 12, 2021 | 7.760 | 7.768 | 7.601 | 7.641 | 1,420,367 | -0.09(-1.13%) |
Nov 11, 2021 | 7.784 | 7.824 | 7.625 | 7.728 | 752,261 | +0.06(+0.83%) |
Nov 10, 2021 | 7.617 | 7.665 | 7.665 | 510,366 | +0.02(+0.21%) | |
Nov 09, 2021 | 7.657 | 7.681 | 7.546 | 7.649 | 565,869 | +0.02(+0.21%) |
Nov 08, 2021 | 7.705 | 7.728 | 7.530 | 7.633 | 980,656 | -0.02(-0.31%) |
Nov 05, 2021 | 7.625 | 7.736 | 7.538 | 7.657 | 1,598,497 | +0.04(+0.52%) |
Nov 04, 2021 | 7.633 | 7.701 | 7.522 | 7.617 | 497,178 | -0.08(-1.03%) |
Nov 03, 2021 | 7.593 | 7.736 | 7.546 | 7.697 | 488,647 | +0.06(+0.83%) |
Nov 02, 2021 | 7.657 | 7.720 | 7.570 | 7.633 | 462,509 | -0.06(-0.82%) |
Nov 01, 2021 | 7.728 | 7.839 | 7.816 | 7.697 | 1,612,151 | -0.12(-1.52%) |
Oct 29, 2021 | 7.863 | 7.927 | 7.744 | 7.816 | 955,011 | -0.01(-0.10%) |
Oct 28, 2021 | 8.093 | 8.093 | 7.792 | 7.824 | 1,508,591 | +0.25(+3.35%) |
Oct 27, 2021 | 7.387 | 7.609 | 7.332 | 7.570 | 974,934 | +0.16(+2.14%) |
Oct 26, 2021 | 7.538 | 7.411 | 1,365,056 | -0.04(-0.53%) | ||
Oct 25, 2021 | 7.768 | 7.839 | 7.411 | 7.451 | 894,167 | -0.44(-5.63%) |
Oct 22, 2021 | 7.911 | 8.030 | 7.816 | 7.895 | 856,028 | -0.02(-0.30%) |
Oct 21, 2021 | 7.919 | 8.006 | 7.863 | 7.919 | 923,742 | -0.01(-0.10%) |
Oct 20, 2021 | 7.720 | 7.990 | 7.681 | 7.927 | 737,954 | +0.19(+2.46%) |
Oct 19, 2021 | 7.705 | 7.847 | 7.641 | 7.736 | 1,181,856 | +0.03(+0.41%) |
Oct 18, 2021 | 7.689 | 7.824 | 7.586 | 7.705 | 1,006,697 | -0.05(-0.61%) |
Oct 15, 2021 | 7.943 | 7.958 | 7.681 | 7.752 | 650,037 | -0.10(-1.31%) |
Oct 14, 2021 | 7.951 | 7.975 | 7.720 | 7.855 | 1,001,148 | -0.04(-0.50%) |
Oct 13, 2021 | 8.220 | 8.220 | 7.895 | 7.895 | 1,023,085 | -0.18(-2.26%) |
Oct 12, 2021 | 7.998 | 8.236 | 7.982 | 8.078 | 768,671 | +0.05(+0.59%) |
Oct 11, 2021 | 7.951 | 8.220 | 7.951 | 8.030 | 571,585 | +0.14(+1.81%) |
Oct 08, 2021 | 7.990 | 8.054 | 7.871 | 7.887 | 607,543 | -0.09(-1.09%) |
Oct 07, 2021 | 8.054 | 8.181 | 7.927 | 7.974 | 1,074,061 | -0.11(-1.37%) |
Oct 06, 2021 | 7.935 | 8.093 | 7.776 | 8.085 | 1,348,305 | +0.20(+2.52%) |
Oct 05, 2021 | 7.752 | 7.927 | 7.720 | 7.887 | 932,659 | +0.13(+1.74%) |
Oct 04, 2021 | 7.800 | 7.935 | 7.625 | 7.752 | 1,608,331 | -0.13(-1.61%) |
Oct 01, 2021 | 7.919 | 7.943 | 7.752 | 7.879 | 1,407,461 | -0.02(-0.30%) |
Sep 30, 2021 | 7.998 | 8.038 | 7.816 | 7.903 | 2,015,735 | -0.06(-0.80%) |
Sep 29, 2021 | 7.839 | 8.006 | 7.792 | 7.966 | 1,172,808 | +0.07(+0.90%) |
Sep 28, 2021 | 7.974 | 7.998 | 7.847 | 7.895 | 781,717 | -0.13(-1.68%) |
Sep 27, 2021 | 8.006 | 8.062 | 7.855 | 8.030 | 945,523 | +0.10(+1.30%) |
Sep 24, 2021 | 8.014 | 8.173 | 7.808 | 7.927 | 2,515,900 | -0.08(-0.99%) |
Sep 23, 2021 | 8.371 | 8.371 | 7.998 | 8.006 | 2,021,216 | -0.29(-3.44%) |
Sep 22, 2021 | 8.046 | 8.323 | 8.014 | 8.292 | 708,549 | +0.25(+3.06%) |
Sep 21, 2021 | 8.236 | 8.252 | 8.038 | 8.046 | 438,030 | -0.10(-1.27%) |
Sep 20, 2021 | 8.133 | 8.276 | 8.030 | 8.149 | 2,498,348 | -0.17(-2.10%) |
Sep 17, 2021 | 8.197 | 8.379 | 8.197 | 8.323 | 2,256,235 | +0.11(+1.35%) |
Sep 16, 2021 | 8.316 | 8.323 | 8.166 | 8.212 | 1,567,439 | -0.13(-1.62%) |
Sep 15, 2021 | 8.268 | 8.411 | 8.260 | 8.347 | 1,518,601 | +0.02(+0.19%) |
Sep 14, 2021 | 8.387 | 8.387 | 8.292 | 8.331 | 1,019,962 | -0.06(-0.66%) |
Sep 13, 2021 | 8.450 | 8.450 | 8.292 | 8.387 | 1,217,435 | +0.08(+0.96%) |
Sep 10, 2021 | 8.395 | 8.419 | 8.220 | 8.308 | 1,225,998 | +0.01(+0.10%) |
Sep 09, 2021 | 8.522 | 8.593 | 8.268 | 8.300 | 1,823,780 | -0.22(-2.61%) |
Sep 08, 2021 | 8.514 | 8.577 | 8.458 | 8.522 | 521,444 | +0.02(+0.28%) |
Sep 07, 2021 | 8.871 | 8.950 | 8.490 | 8.498 | 996,868 | -0.37(-4.12%) |
Sep 03, 2021 | 8.490 | 8.927 | 8.466 | 8.863 | 1,106,886 | +0.26(+3.04%) |
Sep 02, 2021 | 8.474 | 8.609 | 8.411 | 8.601 | 1,906,937 | +0.06(+0.65%) |
Sep 01, 2021 | 8.427 | 8.593 | 8.403 | 8.546 | 1,847,825 | +0.05(+0.56%) |
Aug 31, 2021 | 8.514 | 8.577 | 8.435 | 8.498 | 654,189 | -0.10(-1.11%) |
Aug 30, 2021 | 8.911 | 8.914 | 8.498 | 8.593 | 1,197,988 | -0.06(-0.64%) |
Aug 27, 2021 | 8.815 | 8.895 | 8.601 | 8.649 | 1,588,227 | -0.21(-2.42%) |
Aug 26, 2021 | 9.022 | 9.141 | 8.688 | 8.863 | 2,083,801 | -0.25(-2.70%) |
Aug 25, 2021 | 9.196 | 9.498 | 8.823 | 9.109 | 882,208 | -0.15(-1.63%) |
Aug 24, 2021 | 8.974 | 9.363 | 8.562 | 9.260 | 1,246,644 | -0.11(-1.19%) |
Aug 23, 2021 | 9.514 | 9.617 | 9.323 | 9.371 | 979,143 | -0.06(-0.59%) |
Aug 20, 2021 | 9.141 | 9.522 | 9.141 | 9.426 | 317,391 | +0.24(+2.59%) |
Aug 19, 2021 | 8.919 | 9.403 | 8.736 | 9.188 | 660,967 | +0.26(+2.93%) |
Aug 18, 2021 | 9.053 | 9.117 | 8.807 | 8.927 | 534,480 | -0.13(-1.40%) |
Aug 17, 2021 | 9.204 | 9.363 | 8.927 | 9.053 | 460,171 | -0.27(-2.89%) |
Aug 16, 2021 | 9.744 | 9.863 | 9.268 | 9.323 | 591,092 | -0.32(-3.29%) |
Aug 13, 2021 | 9.609 | 9.807 | 9.522 | 9.641 | 896,877 | +0.10(+1.08%) |
Aug 12, 2021 | 9.720 | 9.760 | 9.442 | 9.537 | 987,268 | -0.02(-0.25%) |
Aug 11, 2021 | 9.188 | 9.625 | 9.125 | 9.561 | 1,122,225 | +0.42(+4.60%) |
Aug 10, 2021 | 9.442 | 9.514 | 8.847 | 9.141 | 514,246 | -0.29(-3.03%) |
Aug 09, 2021 | 9.069 | 9.514 | 8.934 | 9.426 | 444,843 | +0.31(+3.39%) |
Aug 06, 2021 | 8.450 | 9.117 | 8.125 | 9.117 | 513,224 | +0.68(+8.09%) |