Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.436 | 6.451 | 6.345 | 6.451 | 173,617 | +0.10(+1.61%) |
Feb 25, 2022 | 6.392 | 6.414 | 6.334 | 6.349 | 200,760 | -0.03(-0.46%) |
Feb 24, 2022 | 6.290 | 6.378 | 6.159 | 6.378 | 322,506 | +0.03(+0.46%) |
Feb 23, 2022 | 6.421 | 6.434 | 6.334 | 6.349 | 177,509 | -0.07(-1.13%) |
Feb 22, 2022 | 6.421 | 6.480 | 6.392 | 6.421 | 290,181 | -0.01(-0.23%) |
Feb 18, 2022 | 6.436 | 0 | -0.04(-0.67%) | |||
Feb 17, 2022 | 6.494 | 6.523 | 6.451 | 6.480 | 175,529 | -0.04(-0.67%) |
Feb 16, 2022 | 6.480 | 6.538 | 6.480 | 6.523 | 132,768 | +0.01(+0.22%) |
Feb 15, 2022 | 6.596 | 6.596 | 6.509 | 6.509 | 125,861 | -0.03(-0.45%) |
Feb 14, 2022 | 6.480 | 6.596 | 6.480 | 6.538 | 148,209 | +0.03(+0.45%) |
Feb 11, 2022 | 6.567 | 6.596 | 6.509 | 6.509 | 121,324 | -0.09(-1.32%) |
Feb 10, 2022 | 6.654 | 6.654 | 6.553 | 6.596 | 154,836 | -0.01(-0.22%) |
Feb 09, 2022 | 6.684 | 6.771 | 6.553 | 6.611 | 378,840 | -0.01(-0.22%) |
Feb 08, 2022 | 6.553 | 6.669 | 6.553 | 6.625 | 200,546 | +0.04(+0.62%) |
Feb 07, 2022 | 6.541 | 6.642 | 6.541 | 6.585 | 146,111 | +0.04(+0.66%) |
Feb 04, 2022 | 6.556 | 6.657 | 6.513 | 6.541 | 148,470 | +0.00(+0.00%) |
Feb 03, 2022 | 6.484 | 6.541 | 78,938 | -0.04(-0.66%) | ||
Feb 02, 2022 | 6.556 | 6.585 | 6.527 | 6.585 | 321,680 | +0.04(+0.66%) |
Feb 01, 2022 | 6.570 | 6.599 | 6.513 | 6.541 | 211,433 | +0.01(+0.22%) |
Jan 31, 2022 | 6.469 | 6.527 | 93,147 | +0.04(+0.67%) | ||
Jan 28, 2022 | 6.498 | 6.599 | 6.462 | 6.484 | 114,630 | -0.06(-0.88%) |
Jan 27, 2022 | 6.570 | 6.599 | 6.513 | 6.541 | 114,540 | +0.04(+0.67%) |
Jan 26, 2022 | 6.556 | 6.628 | 6.484 | 6.498 | 168,748 | +0.07(+1.12%) |
Jan 25, 2022 | 6.455 | 6.484 | 6.311 | 6.426 | 288,289 | -0.01(-0.22%) |
Jan 24, 2022 | 6.541 | 6.541 | 6.379 | 6.441 | 452,470 | -0.12(-1.76%) |
Jan 21, 2022 | 6.613 | 6.628 | 6.541 | 6.556 | 248,495 | +0.00(+0.00%) |
Jan 20, 2022 | 6.541 | 6.642 | 6.541 | 6.556 | 176,319 | -0.03(-0.44%) |
Jan 19, 2022 | 6.628 | 6.657 | 6.556 | 6.585 | 61,877 | -0.01(-0.22%) |
Jan 18, 2022 | 6.628 | 6.628 | 6.549 | 6.599 | 108,806 | +0.01(+0.22%) |
Jan 14, 2022 | 6.585 | 0 | -0.04(-0.65%) | |||
Jan 13, 2022 | 6.657 | 6.671 | 6.599 | 6.628 | 68,475 | -0.01(-0.22%) |
Jan 12, 2022 | 6.599 | 6.657 | 6.556 | 6.642 | 140,067 | +0.06(+0.88%) |
Jan 11, 2022 | 6.570 | 6.619 | 6.558 | 6.585 | 132,843 | -0.01(-0.22%) |
Jan 10, 2022 | 6.657 | 6.657 | 6.556 | 6.599 | 123,492 | -0.06(-0.87%) |
Jan 07, 2022 | 6.613 | 6.685 | 6.585 | 6.657 | 87,561 | +0.01(+0.17%) |
Jan 06, 2022 | 6.617 | 6.645 | 6.560 | 6.645 | 72,241 | +0.06(+0.87%) |
Jan 05, 2022 | 6.645 | 6.659 | 6.574 | 6.588 | 113,366 | -0.04(-0.65%) |
Jan 04, 2022 | 6.602 | 6.667 | 6.560 | 6.631 | 318,835 | +0.04(+0.65%) |
Jan 03, 2022 | 6.417 | 6.588 | 6.417 | 6.588 | 250,790 | +0.14(+2.21%) |
Dec 31, 2021 | 6.445 | 6.488 | 6.431 | 6.445 | 217,530 | -0.03(-0.44%) |
Dec 30, 2021 | 6.460 | 6.488 | 6.453 | 6.474 | 93,485 | +0.00(+0.00%) |
Dec 29, 2021 | 6.460 | 6.481 | 6.431 | 6.474 | 439,009 | +0.01(+0.22%) |
Dec 28, 2021 | 6.531 | 6.531 | 6.460 | 6.460 | 182,364 | -0.06(-0.88%) |
Dec 27, 2021 | 6.503 | 6.531 | 6.460 | 6.517 | 162,122 | +0.00(+0.00%) |
Dec 23, 2021 | 6.517 | 6.531 | 6.431 | 6.517 | 120,752 | +0.07(+1.11%) |
Dec 22, 2021 | 6.374 | 6.477 | 6.374 | 6.445 | 160,045 | +0.03(+0.44%) |
Dec 21, 2021 | 6.374 | 6.488 | 6.360 | 6.417 | 250,243 | +0.06(+0.90%) |
Dec 20, 2021 | 6.274 | 6.388 | 6.274 | 6.360 | 396,282 | +0.07(+1.13%) |
Dec 17, 2021 | 6.331 | 6.331 | 6.274 | 6.289 | 237,569 | +0.00(+0.00%) |
Dec 16, 2021 | 6.331 | 6.346 | 6.274 | 6.289 | 259,943 | -0.04(-0.68%) |
Dec 15, 2021 | 6.303 | 6.331 | 6.303 | 6.331 | 70,586 | +0.02(+0.34%) |
Dec 14, 2021 | 6.289 | 6.331 | 6.289 | 6.310 | 83,173 | -0.02(-0.34%) |
Dec 13, 2021 | 6.317 | 6.331 | 6.289 | 6.331 | 173,621 | -0.03(-0.45%) |
Dec 10, 2021 | 6.360 | 6.403 | 6.346 | 6.360 | 74,747 | +0.01(+0.22%) |
Dec 09, 2021 | 6.331 | 6.374 | 6.331 | 6.346 | 88,397 | -0.01(-0.16%) |
Dec 08, 2021 | 6.327 | 6.356 | 6.299 | 6.356 | 225,813 | +0.01(+0.22%) |
Dec 07, 2021 | 6.341 | 6.363 | 6.327 | 6.341 | 179,214 | +0.01(+0.22%) |
Dec 06, 2021 | 6.327 | 6.370 | 6.327 | 6.327 | 236,516 | -0.04(-0.67%) |
Dec 03, 2021 | 6.370 | 6.405 | 6.341 | 6.370 | 158,206 | -0.04(-0.66%) |
Dec 02, 2021 | 6.384 | 6.424 | 6.370 | 6.412 | 114,302 | +0.01(+0.22%) |
Dec 01, 2021 | 6.412 | 6.441 | 6.384 | 6.398 | 174,545 | -0.03(-0.44%) |
Nov 30, 2021 | 6.497 | 6.497 | 6.384 | 6.426 | 129,102 | -0.03(-0.44%) |
Nov 29, 2021 | 6.483 | 6.483 | 6.412 | 6.455 | 113,535 | +0.01(+0.22%) |
Nov 26, 2021 | 6.441 | 6.455 | 6.412 | 6.441 | 78,978 | -0.04(-0.65%) |
Nov 24, 2021 | 6.469 | 6.483 | 6.433 | 6.483 | 103,125 | +0.03(+0.44%) |
Nov 23, 2021 | 6.497 | 6.497 | 6.441 | 6.455 | 114,031 | -0.03(-0.44%) |
Nov 22, 2021 | 6.497 | 6.511 | 6.469 | 6.483 | 183,674 | -0.01(-0.22%) |
Nov 19, 2021 | 6.525 | 6.525 | 6.483 | 6.497 | 65,334 | -0.03(-0.43%) |
Nov 18, 2021 | 6.610 | 6.525 | 6.497 | 6.525 | 116,888 | +0.00(+0.00%) |
Nov 17, 2021 | 6.540 | 6.554 | 6.525 | 6.525 | 121,783 | -0.04(-0.65%) |
Nov 16, 2021 | 6.568 | 6.582 | 6.540 | 6.568 | 85,627 | +0.03(+0.43%) |
Nov 15, 2021 | 6.568 | 6.568 | 6.540 | 6.540 | 67,297 | -0.03(-0.43%) |
Nov 12, 2021 | 6.582 | 6.582 | 6.525 | 6.568 | 161,031 | +0.01(+0.11%) |
Nov 11, 2021 | 6.540 | 6.568 | 6.540 | 6.561 | 65,626 | +0.01(+0.11%) |
Nov 10, 2021 | 6.596 | 6.554 | 209,680 | -0.01(-0.22%) | ||
Nov 09, 2021 | 6.610 | 6.639 | 6.554 | 6.568 | 196,835 | -0.01(-0.15%) |
Nov 08, 2021 | 6.578 | 6.606 | 6.564 | 6.578 | 293,253 | -0.01(-0.21%) |
Nov 05, 2021 | 6.634 | 6.634 | 6.564 | 6.592 | 264,390 | +0.01(+0.21%) |
Nov 04, 2021 | 6.564 | 6.607 | 6.564 | 6.578 | 76,960 | -0.03(-0.43%) |
Nov 03, 2021 | 6.620 | 6.634 | 6.578 | 6.606 | 128,580 | -0.01(-0.21%) |
Nov 02, 2021 | 6.578 | 6.662 | 6.564 | 6.620 | 218,387 | +0.03(+0.43%) |
Nov 01, 2021 | 6.550 | 6.592 | 6.564 | 6.592 | 92,484 | +0.03(+0.43%) |
Oct 29, 2021 | 6.550 | 6.578 | 6.550 | 6.564 | 98,338 | -0.03(-0.43%) |
Oct 28, 2021 | 6.620 | 6.620 | 6.536 | 6.592 | 137,823 | +0.04(+0.64%) |
Oct 27, 2021 | 6.578 | 6.634 | 6.536 | 6.550 | 112,344 | -0.04(-0.64%) |
Oct 26, 2021 | 6.550 | 6.606 | 6.592 | 154,654 | -0.03(-0.42%) | |
Oct 25, 2021 | 6.634 | 6.634 | 6.536 | 6.620 | 251,029 | +0.06(+0.86%) |
Oct 22, 2021 | 6.676 | 6.761 | 6.536 | 6.564 | 575,346 | +0.06(+0.86%) |
Oct 21, 2021 | 6.479 | 6.536 | 6.479 | 6.508 | 140,743 | +0.01(+0.22%) |
Oct 20, 2021 | 6.479 | 6.547 | 6.479 | 6.494 | 159,627 | -0.01(-0.22%) |
Oct 19, 2021 | 6.536 | 6.550 | 6.494 | 6.508 | 367,125 | +0.03(+0.43%) |
Oct 18, 2021 | 6.522 | 6.544 | 6.479 | 6.479 | 167,188 | -0.04(-0.65%) |
Oct 15, 2021 | 6.479 | 6.551 | 6.479 | 6.522 | 128,823 | +0.00(+0.00%) |
Oct 14, 2021 | 6.479 | 6.536 | 6.458 | 6.522 | 96,886 | +0.04(+0.65%) |
Oct 13, 2021 | 6.423 | 6.479 | 6.423 | 6.479 | 59,524 | +0.04(+0.66%) |
Oct 12, 2021 | 6.423 | 6.438 | 6.423 | 6.437 | 89,528 | -0.01(-0.22%) |
Oct 11, 2021 | 6.423 | 6.451 | 6.409 | 6.451 | 201,567 | +0.09(+1.39%) |
Oct 08, 2021 | 6.349 | 6.377 | 6.349 | 6.363 | 90,219 | -0.03(-0.44%) |
Oct 07, 2021 | 6.405 | 6.405 | 6.377 | 6.391 | 82,156 | -0.01(-0.22%) |
Oct 06, 2021 | 6.349 | 6.405 | 6.349 | 6.405 | 72,723 | +0.01(+0.22%) |
Oct 05, 2021 | 6.335 | 6.391 | 6.335 | 6.391 | 103,168 | +0.03(+0.44%) |
Oct 04, 2021 | 6.349 | 6.377 | 6.349 | 6.363 | 71,275 | +0.00(+0.00%) |
Oct 01, 2021 | 6.377 | 6.377 | 6.342 | 6.363 | 105,123 | +0.01(+0.22%) |
Sep 30, 2021 | 6.363 | 6.405 | 6.349 | 6.349 | 163,401 | -0.03(-0.44%) |
Sep 29, 2021 | 6.391 | 6.391 | 6.363 | 6.377 | 126,274 | +0.00(+0.00%) |
Sep 28, 2021 | 6.377 | 6.391 | 6.335 | 6.377 | 113,144 | -0.03(-0.44%) |
Sep 27, 2021 | 6.391 | 6.419 | 6.335 | 6.405 | 178,839 | +0.04(+0.66%) |
Sep 24, 2021 | 6.391 | 6.391 | 6.363 | 6.363 | 94,579 | +0.00(+0.00%) |
Sep 23, 2021 | 6.391 | 6.391 | 6.363 | 6.363 | 61,890 | +0.01(+0.22%) |
Sep 22, 2021 | 6.321 | 6.349 | 6.321 | 6.349 | 52,139 | +0.03(+0.44%) |
Sep 21, 2021 | 6.377 | 6.377 | 6.321 | 6.321 | 85,298 | -0.01(-0.22%) |
Sep 20, 2021 | 6.335 | 6.349 | 6.307 | 6.335 | 131,880 | -0.03(-0.44%) |
Sep 17, 2021 | 6.349 | 6.366 | 6.349 | 6.363 | 97,284 | +0.01(+0.22%) |
Sep 16, 2021 | 6.363 | 6.377 | 6.349 | 6.349 | 60,988 | -0.01(-0.22%) |
Sep 15, 2021 | 6.363 | 6.391 | 6.349 | 6.363 | 120,028 | +0.00(+0.00%) |
Sep 14, 2021 | 6.391 | 6.391 | 6.363 | 6.363 | 22,827 | -0.03(-0.44%) |
Sep 13, 2021 | 6.363 | 6.391 | 6.349 | 6.391 | 99,004 | +0.04(+0.66%) |
Sep 10, 2021 | 6.349 | 6.377 | 6.349 | 6.349 | 71,993 | -0.01(-0.22%) |
Sep 09, 2021 | 6.335 | 6.375 | 6.335 | 6.363 | 100,970 | +0.03(+0.51%) |
Sep 08, 2021 | 6.331 | 6.358 | 6.331 | 6.331 | 75,073 | +0.00(+0.00%) |
Sep 07, 2021 | 6.317 | 6.345 | 6.317 | 6.331 | 62,352 | +0.00(+0.00%) |
Sep 03, 2021 | 6.345 | 6.358 | 6.331 | 6.331 | 59,434 | -0.03(-0.44%) |
Sep 02, 2021 | 6.317 | 6.372 | 6.317 | 6.358 | 113,686 | +0.02(+0.33%) |
Sep 01, 2021 | 6.317 | 6.358 | 6.317 | 6.338 | 107,861 | -0.01(-0.11%) |
Aug 31, 2021 | 6.317 | 6.345 | 6.312 | 6.345 | 53,507 | +0.01(+0.22%) |
Aug 30, 2021 | 6.331 | 6.345 | 6.310 | 6.331 | 92,667 | +0.03(+0.44%) |
Aug 27, 2021 | 6.317 | 6.331 | 6.303 | 6.303 | 138,077 | -0.03(-0.44%) |
Aug 26, 2021 | 6.317 | 6.331 | 6.303 | 6.331 | 192,786 | +0.00(+0.00%) |
Aug 25, 2021 | 6.317 | 6.345 | 6.303 | 6.331 | 136,467 | +0.00(+0.00%) |
Aug 24, 2021 | 6.345 | 6.345 | 6.303 | 6.331 | 139,533 | +0.01(+0.22%) |
Aug 23, 2021 | 6.331 | 6.346 | 6.303 | 6.317 | 189,087 | -0.01(-0.22%) |
Aug 20, 2021 | 6.275 | 6.331 | 6.275 | 6.331 | 40,420 | +0.01(+0.22%) |
Aug 19, 2021 | 6.275 | 6.331 | 6.275 | 6.317 | 201,802 | +0.04(+0.66%) |
Aug 18, 2021 | 6.303 | 6.331 | 6.275 | 6.275 | 365,449 | -0.04(-0.66%) |
Aug 17, 2021 | 6.345 | 6.386 | 6.303 | 6.317 | 529,863 | -0.04(-0.65%) |
Aug 16, 2021 | 6.358 | 6.372 | 6.345 | 6.358 | 285,906 | +0.00(+0.00%) |
Aug 13, 2021 | 6.358 | 6.386 | 6.358 | 6.358 | 169,223 | -0.03(-0.43%) |
Aug 12, 2021 | 6.372 | 6.386 | 6.358 | 6.386 | 164,978 | +0.00(+0.00%) |
Aug 11, 2021 | 6.345 | 6.386 | 6.345 | 6.386 | 515,821 | +0.03(+0.43%) |
Aug 10, 2021 | 6.358 | 6.400 | 6.338 | 6.358 | 318,769 | +0.00(+0.00%) |
Aug 09, 2021 | 6.331 | 6.372 | 6.331 | 6.358 | 239,181 | +0.03(+0.50%) |
Aug 06, 2021 | 6.299 | 6.354 | 6.299 | 6.327 | 191,419 | +0.01(+0.22%) |
Aug 05, 2021 | 6.327 | 6.354 | 6.313 | 6.313 | 348,554 | -0.01(-0.22%) |
Aug 04, 2021 | 6.285 | 6.340 | 6.285 | 6.327 | 129,905 | +0.03(+0.44%) |
Aug 03, 2021 | 6.299 | 6.328 | 6.299 | 6.299 | 216,976 | -0.01(-0.22%) |
Aug 02, 2021 | 6.272 | 6.313 | 6.272 | 6.313 | 130,762 | +0.01(+0.22%) |
Jul 30, 2021 | 6.285 | 6.327 | 6.285 | 6.299 | 106,684 | -0.01(-0.22%) |
Jul 29, 2021 | 6.272 | 6.340 | 6.272 | 6.313 | 218,928 | +0.03(+0.44%) |
Jul 28, 2021 | 6.258 | 6.299 | 6.258 | 6.285 | 334,424 | +0.03(+0.44%) |
Jul 27, 2021 | 6.272 | 6.299 | 6.244 | 6.258 | 261,141 | -0.01(-0.22%) |
Jul 26, 2021 | 6.299 | 6.299 | 6.230 | 6.272 | 241,305 | +0.01(+0.22%) |
Jul 23, 2021 | 6.258 | 6.258 | 6.217 | 6.258 | 506,997 | -0.01(-0.22%) |
Jul 22, 2021 | 6.299 | 6.299 | 6.258 | 6.272 | 230,810 | +0.03(+0.44%) |
Jul 21, 2021 | 6.272 | 6.299 | 6.244 | 6.244 | 147,385 | -0.01(-0.22%) |
Jul 20, 2021 | 6.313 | 6.313 | 6.244 | 6.258 | 163,503 | -0.04(-0.66%) |
Jul 19, 2021 | 6.382 | 6.382 | 6.272 | 6.299 | 95,392 | -0.06(-0.97%) |
Jul 16, 2021 | 6.423 | 6.464 | 6.354 | 6.361 | 255,770 | -0.12(-1.80%) |
Jul 15, 2021 | 6.519 | 6.519 | 6.450 | 6.478 | 239,416 | -0.01(-0.21%) |
Jul 14, 2021 | 6.492 | 6.519 | 6.464 | 6.492 | 152,924 | +0.00(+0.00%) |
Jul 13, 2021 | 6.505 | 6.505 | 6.464 | 6.492 | 193,171 | +0.00(+0.00%) |
Jul 12, 2021 | 6.492 | 6.505 | 6.472 | 6.492 | 102,857 | +0.03(+0.43%) |
Jul 09, 2021 | 6.464 | 6.492 | 6.437 | 6.464 | 345,011 | +0.02(+0.28%) |
Jul 08, 2021 | 6.446 | 6.473 | 6.446 | 6.446 | 215,182 | -0.01(-0.21%) |
Jul 07, 2021 | 6.460 | 6.474 | 6.433 | 6.460 | 91,470 | +0.00(+0.00%) |
Jul 06, 2021 | 6.419 | 6.460 | 6.419 | 6.460 | 224,609 | +0.03(+0.42%) |
Jul 02, 2021 | 6.460 | 6.460 | 6.419 | 6.433 | 222,307 | +0.00(+0.00%) |
Jul 01, 2021 | 6.433 | 6.446 | 6.419 | 6.433 | 299,451 | +0.00(+0.00%) |
Jun 30, 2021 | 6.392 | 6.433 | 6.392 | 6.433 | 292,911 | +0.02(+0.30%) |
Jun 29, 2021 | 6.392 | 6.419 | 6.392 | 6.413 | 205,422 | +0.01(+0.12%) |
Jun 28, 2021 | 6.392 | 6.419 | 6.378 | 6.405 | 114,788 | +0.01(+0.21%) |
Jun 25, 2021 | 6.378 | 6.405 | 6.378 | 6.392 | 188,069 | +0.00(+0.00%) |
Jun 24, 2021 | 6.378 | 6.419 | 6.378 | 6.392 | 161,229 | +0.00(+0.00%) |
Jun 23, 2021 | 6.364 | 6.405 | 6.364 | 6.392 | 206,627 | -0.01(-0.21%) |
Jun 22, 2021 | 6.405 | 6.419 | 6.364 | 6.405 | 169,499 | +0.00(+0.02%) |
Jun 21, 2021 | 6.405 | 6.419 | 6.351 | 6.404 | 314,808 | +0.03(+0.40%) |
Jun 18, 2021 | 6.433 | 6.446 | 6.351 | 6.378 | 336,930 | +0.00(+0.00%) |
Jun 17, 2021 | 6.351 | 6.433 | 6.351 | 6.378 | 137,700 | +0.03(+0.43%) |
Jun 16, 2021 | 6.392 | 6.433 | 6.351 | 6.351 | 189,563 | -0.07(-1.06%) |
Jun 15, 2021 | 6.392 | 6.419 | 6.392 | 6.419 | 101,122 | +0.01(+0.21%) |
Jun 14, 2021 | 6.351 | 6.419 | 6.351 | 6.405 | 188,320 | +0.01(+0.21%) |
Jun 11, 2021 | 6.351 | 6.392 | 6.351 | 6.392 | 186,364 | +0.03(+0.43%) |
Jun 10, 2021 | 6.351 | 6.374 | 6.351 | 6.364 | 344,236 | +0.01(+0.22%) |
Jun 09, 2021 | 6.378 | 6.392 | 6.351 | 6.351 | 384,393 | -0.00(-0.07%) |
Jun 08, 2021 | 6.355 | 6.383 | 6.355 | 6.355 | 212,446 | -0.01(-0.21%) |