Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.585 | 6.585 | 6.585 | 6.585 | 194 | -0.03(-0.46%) |
May 27, 2022 | 6.615 | 6.615 | 6.615 | 6.615 | 354 | +0.08(+1.15%) |
May 25, 2022 | 6.540 | 0 | +0.03(+0.40%) | |||
May 24, 2022 | 6.514 | 6.514 | 6.514 | 6.514 | 500 | +0.25(+4.03%) |
May 19, 2022 | 6.262 | 0 | +0.07(+1.16%) | |||
May 16, 2022 | 6.190 | 0 | +0.39(+6.72%) | |||
May 12, 2022 | 5.800 | 0 | -0.15(-2.52%) | |||
May 10, 2022 | 5.950 | 0 | -0.05(-0.83%) | |||
May 06, 2022 | 6.000 | 28 | -0.01(-0.17%) | |||
May 05, 2022 | 6.110 | 6.110 | 6.010 | 6.010 | 761 | -0.17(-2.78%) |
May 02, 2022 | 6.182 | 80 | -0.01(-0.21%) | |||
Apr 29, 2022 | 6.195 | 6.195 | 6.195 | 6.195 | 292 | +0.08(+1.23%) |
Apr 28, 2022 | 6.250 | 6.250 | 6.120 | 6.120 | 259 | -0.22(-3.55%) |
Apr 26, 2022 | 6.345 | 34 | -0.20(-3.06%) | |||
Apr 25, 2022 | 6.500 | 6.545 | 6.500 | 6.545 | 500 | -0.16(-2.31%) |
Apr 14, 2022 | 6.700 | 0 | -0.20(-2.90%) | |||
Apr 07, 2022 | 6.900 | 48 | -0.20(-2.82%) | |||
Mar 31, 2022 | 7.100 | 34 | +0.20(+2.84%) | |||
Mar 30, 2022 | 6.904 | 6.904 | 6.904 | 6.904 | 137 | -0.13(-1.86%) |
Mar 29, 2022 | 7.035 | 7.035 | 7.035 | 7.035 | 1,071 | +0.20(+2.85%) |
Mar 28, 2022 | 6.840 | 6.840 | 6.840 | 6.840 | 495 | -0.31(-4.34%) |
Mar 24, 2022 | 7.150 | 0 | +0.12(+1.71%) | |||
Mar 22, 2022 | 7.030 | 0 | +0.12(+1.74%) | |||
Mar 18, 2022 | 6.910 | 0 | -0.01(-0.14%) | |||
Mar 16, 2022 | 6.920 | 43 | +0.17(+2.52%) | |||
Mar 15, 2022 | 6.750 | 6.750 | 6.750 | 6.750 | 348 | +0.01(+0.10%) |
Mar 14, 2022 | 6.750 | 6.805 | 6.743 | 6.743 | 1,166 | +0.27(+4.22%) |
Mar 11, 2022 | 6.410 | 6.470 | 6.400 | 6.470 | 2,156 | +0.10(+1.57%) |
Mar 10, 2022 | 6.370 | 6.370 | 6.370 | 6.370 | 200 | +0.61(+10.59%) |
Mar 08, 2022 | 5.760 | 0 | +0.17(+2.95%) | |||
Mar 07, 2022 | 5.595 | 5.595 | 5.595 | 5.595 | 170 | -0.13(-2.27%) |
Mar 04, 2022 | 5.850 | 5.850 | 5.725 | 5.725 | 1,984 | -0.40(-6.45%) |
Mar 03, 2022 | 6.120 | 6.120 | 6.120 | 6.120 | 193 | -0.13(-2.08%) |
Mar 02, 2022 | 6.250 | 6.250 | 6.250 | 6.250 | 1,211 | +0.17(+2.79%) |
Mar 01, 2022 | 6.260 | 6.260 | 6.080 | 6.080 | 1,205 | -0.23(-3.64%) |
Feb 25, 2022 | 6.310 | 56 | +0.18(+2.92%) | |||
Feb 24, 2022 | 6.170 | 6.170 | 6.131 | 6.131 | 8,981 | -0.44(-6.68%) |
Feb 17, 2022 | 6.570 | 35 | -0.06(-0.90%) | |||
Feb 15, 2022 | 6.630 | 0 | +0.04(+0.61%) | |||
Feb 14, 2022 | 6.590 | 6.590 | 6.590 | 6.590 | 126 | -0.13(-1.93%) |
Feb 11, 2022 | 6.720 | 6.730 | 6.720 | 6.720 | 370 | +0.00(+0.07%) |
Feb 10, 2022 | 6.750 | 6.750 | 6.715 | 6.715 | 585 | -0.09(-1.40%) |
Feb 09, 2022 | 6.820 | 6.820 | 6.810 | 6.810 | 1,192 | +0.08(+1.19%) |
Feb 08, 2022 | 6.700 | 6.730 | 6.700 | 6.730 | 865 | +0.02(+0.30%) |
Feb 07, 2022 | 6.710 | 6.710 | 6.710 | 6.710 | 1,021 | -0.06(-0.89%) |
Feb 04, 2022 | 6.770 | 6.770 | 6.764 | 6.770 | 476 | -0.22(-3.08%) |
Feb 03, 2022 | 6.975 | 6.985 | 6.975 | 6.985 | 372 | -0.02(-0.29%) |
Feb 02, 2022 | 6.990 | 7.005 | 6.990 | 7.005 | 908 | +0.12(+1.75%) |
Feb 01, 2022 | 6.885 | 6.885 | 6.885 | 6.885 | 1,185 | +0.19(+2.91%) |
Jan 31, 2022 | 6.710 | 6.710 | 6.690 | 6.690 | 532 | -0.10(-1.47%) |
Jan 28, 2022 | 6.790 | 6.790 | 6.790 | 6.790 | 211 | -0.01(-0.15%) |
Jan 27, 2022 | 6.800 | 6.800 | 6.800 | 6.800 | 200 | +0.00(+0.07%) |
Jan 26, 2022 | 6.820 | 6.820 | 6.795 | 6.795 | 408 | -0.01(-0.15%) |
Jan 24, 2022 | 6.805 | 31 | -0.21(-2.99%) | |||
Jan 21, 2022 | 7.003 | 7.015 | 7.003 | 7.015 | 483 | -0.16(-2.16%) |
Jan 20, 2022 | 7.180 | 7.180 | 7.170 | 7.170 | 1,151 | -0.17(-2.32%) |
Jan 19, 2022 | 7.390 | 7.390 | 7.340 | 7.340 | 3,029 | -0.09(-1.21%) |
Jan 18, 2022 | 7.375 | 7.430 | 7.375 | 7.430 | 3,215 | +0.23(+3.19%) |
Jan 14, 2022 | 7.200 | 0 | -0.11(-1.50%) | |||
Jan 13, 2022 | 7.310 | 7.310 | 7.310 | 7.310 | 355 | +0.11(+1.53%) |
Jan 12, 2022 | 7.200 | 7.200 | 7.200 | 7.200 | 300 | +0.01(+0.14%) |
Jan 11, 2022 | 7.190 | 7.190 | 7.190 | 7.190 | 517 | +0.04(+0.56%) |
Jan 10, 2022 | 7.150 | 7.150 | 7.150 | 7.150 | 442 | -0.12(-1.65%) |
Jan 07, 2022 | 7.270 | 7.270 | 7.270 | 7.270 | 215 | -0.03(-0.34%) |
Jan 04, 2022 | 7.295 | 7.295 | 7.295 | 78 | +0.50(+7.28%) | |
Jan 03, 2022 | 6.900 | 6.900 | 6.790 | 6.800 | 4,262 | -0.01(-0.15%) |
Dec 31, 2021 | 6.810 | 6.810 | 6.810 | 6.810 | 173 | -0.29(-4.08%) |
Dec 30, 2021 | 7.100 | 7.100 | 7.100 | 7.100 | 799 | -0.02(-0.32%) |
Dec 29, 2021 | 7.110 | 7.122 | 7.110 | 7.122 | 643 | +0.16(+2.33%) |
Dec 28, 2021 | 6.960 | 6.960 | 6.960 | 6.960 | 273 | +0.18(+2.65%) |
Dec 22, 2021 | 6.780 | 6.780 | 6.780 | 24 | +0.12(+1.80%) | |
Dec 21, 2021 | 6.660 | 6.660 | 6.660 | 6.660 | 234 | +0.07(+1.06%) |
Dec 17, 2021 | 6.590 | 6.590 | 6.590 | 8 | +0.07(+1.07%) | |
Dec 16, 2021 | 6.580 | 6.580 | 6.520 | 6.520 | 2,079 | -0.07(-1.06%) |
Dec 09, 2021 | 6.590 | 6.590 | 6.590 | 44 | +0.12(+1.81%) | |
Dec 07, 2021 | 6.473 | 6.473 | 6.473 | 128 | -0.12(-1.85%) | |
Dec 06, 2021 | 6.595 | 6.595 | 6.595 | 6.595 | 3,857 | +0.34(+5.52%) |
Dec 03, 2021 | 6.242 | 6.250 | 6.242 | 6.250 | 720 | -0.06(-0.95%) |
Dec 02, 2021 | 6.340 | 6.375 | 6.292 | 6.310 | 1,248 | +0.03(+0.48%) |
Dec 01, 2021 | 6.400 | 6.425 | 6.280 | 6.280 | 5,954 | -0.09(-1.41%) |
Nov 29, 2021 | 6.370 | 6.370 | 6.370 | 151 | -0.09(-1.39%) | |
Nov 24, 2021 | 6.460 | 6.460 | 6.460 | 97 | -0.07(-1.07%) | |
Nov 23, 2021 | 6.530 | 6.530 | 6.530 | 6.530 | 154 | -0.01(-0.23%) |
Nov 22, 2021 | 6.545 | 6.545 | 6.545 | 6.545 | 610 | -0.07(-0.98%) |
Nov 17, 2021 | 6.610 | 6.610 | 6.610 | 34 | -0.11(-1.64%) | |
Nov 11, 2021 | 6.720 | 6.720 | 6.720 | 0 | -0.30(-4.27%) | |
Nov 09, 2021 | 7.030 | 7.030 | 7.020 | 7.020 | 3,387 | +0.36(+5.41%) |
Nov 08, 2021 | 6.540 | 6.826 | 6.540 | 6.660 | 939 | +0.05(+0.76%) |
Nov 05, 2021 | 6.610 | 6.610 | 6.610 | 6.610 | 2,431 | +0.07(+1.03%) |
Nov 04, 2021 | 6.690 | 6.690 | 6.543 | 6.543 | 595 | -0.24(-3.50%) |
Nov 03, 2021 | 6.810 | 6.810 | 6.780 | 6.780 | 948 | -0.21(-3.00%) |
Nov 01, 2021 | 6.990 | 6.990 | 6.990 | 1 | +0.08(+1.23%) | |
Oct 29, 2021 | 6.840 | 6.905 | 6.840 | 6.905 | 3,574 | -0.11(-1.64%) |
Oct 28, 2021 | 7.040 | 7.040 | 7.020 | 7.020 | 765 | -0.02(-0.28%) |
Oct 27, 2021 | 7.040 | 7.040 | 7.040 | 7.040 | 2,080 | -0.14(-1.95%) |
Oct 26, 2021 | 7.190 | 7.190 | 7.165 | 7.180 | 5,445 | +0.06(+0.84%) |
Oct 25, 2021 | 7.150 | 7.150 | 7.120 | 7.120 | 2,855 | +0.11(+1.57%) |
Oct 22, 2021 | 7.030 | 7.030 | 7.010 | 7.010 | 1,760 | -0.03(-0.43%) |
Oct 21, 2021 | 7.065 | 7.065 | 7.040 | 7.040 | 1,204 | -0.12(-1.68%) |
Oct 20, 2021 | 7.140 | 7.170 | 7.140 | 7.160 | 1,395 | -0.01(-0.14%) |
Oct 18, 2021 | 7.170 | 7.170 | 7.170 | 58 | -0.09(-1.24%) | |
Oct 15, 2021 | 7.260 | 7.260 | 7.260 | 7.260 | 300 | +0.05(+0.69%) |
Oct 13, 2021 | 7.210 | 7.210 | 7.210 | 1 | +0.06(+0.84%) | |
Oct 12, 2021 | 7.150 | 7.150 | 7.150 | 7.150 | 475 | +0.02(+0.28%) |
Oct 11, 2021 | 7.150 | 7.165 | 7.130 | 7.130 | 2,053 | -0.08(-1.11%) |
Oct 08, 2021 | 7.235 | 7.235 | 7.210 | 7.210 | 445 | -0.07(-0.96%) |
Oct 07, 2021 | 7.240 | 7.300 | 7.240 | 7.280 | 5,929 | +0.06(+0.83%) |
Oct 06, 2021 | 7.280 | 7.280 | 7.220 | 7.220 | 773 | -0.26(-3.48%) |
Oct 05, 2021 | 7.450 | 7.480 | 7.450 | 7.480 | 2,121 | +0.05(+0.67%) |
Oct 04, 2021 | 7.430 | 7.430 | 7.430 | 7.430 | 812 | +0.12(+1.64%) |
Oct 01, 2021 | 7.310 | 7.310 | 7.310 | 7.310 | 118 | +0.04(+0.55%) |
Sep 30, 2021 | 7.290 | 7.290 | 7.270 | 7.270 | 3,238 | +0.00(+0.00%) |
Sep 29, 2021 | 7.290 | 7.290 | 7.270 | 7.270 | 10,617 | -0.10(-1.36%) |
Sep 28, 2021 | 7.370 | 7.370 | 7.370 | 7.370 | 7,647 | -0.16(-2.12%) |
Sep 27, 2021 | 7.560 | 7.560 | 7.520 | 7.530 | 1,857 | +0.10(+1.35%) |
Sep 24, 2021 | 7.480 | 7.480 | 7.430 | 7.430 | 3,108 | -0.15(-1.98%) |
Sep 23, 2021 | 7.580 | 7.580 | 7.580 | 7.580 | 195 | +0.07(+0.93%) |
Sep 22, 2021 | 7.530 | 7.550 | 7.510 | 7.510 | 1,417 | +0.10(+1.35%) |
Sep 21, 2021 | 7.470 | 7.470 | 7.410 | 7.410 | 312 | -0.02(-0.27%) |
Sep 20, 2021 | 7.430 | 7.430 | 7.430 | 7.430 | 412 | -0.17(-2.24%) |
Sep 16, 2021 | 7.600 | 7.600 | 7.600 | 126 | +0.05(+0.66%) | |
Sep 15, 2021 | 7.610 | 7.610 | 7.550 | 7.550 | 5,551 | -0.10(-1.31%) |
Sep 14, 2021 | 7.750 | 7.750 | 7.650 | 7.650 | 2,160 | -0.14(-1.80%) |
Sep 10, 2021 | 7.790 | 7.790 | 7.790 | 105 | -0.01(-0.13%) | |
Sep 09, 2021 | 7.800 | 7.800 | 7.800 | 7.800 | 2,753 | -0.11(-1.33%) |
Sep 08, 2021 | 7.905 | 7.905 | 7.905 | 7.905 | 263 | -0.17(-2.04%) |
Sep 07, 2021 | 8.070 | 8.070 | 8.070 | 8.070 | 153 | +0.13(+1.64%) |
Sep 02, 2021 | 7.940 | 7.940 | 7.940 | 2 | +0.03(+0.38%) | |
Sep 01, 2021 | 7.930 | 7.930 | 7.910 | 7.910 | 431 | +0.11(+1.41%) |
Aug 31, 2021 | 7.800 | 7.800 | 7.800 | 7.800 | 516 | +0.27(+3.59%) |
Aug 30, 2021 | 7.530 | 7.530 | 7.530 | 7.530 | 264 | -0.16(-2.08%) |
Aug 26, 2021 | 7.690 | 7.690 | 7.690 | 60 | +0.00(+0.00%) | |
Aug 24, 2021 | 7.690 | 7.690 | 7.690 | 1 | -0.02(-0.26%) | |
Aug 23, 2021 | 7.720 | 7.720 | 7.670 | 7.710 | 1,164 | -0.14(-1.76%) |
Aug 20, 2021 | 7.848 | 7.848 | 7.848 | 7.848 | 511 | +0.04(+0.49%) |
Aug 19, 2021 | 7.855 | 7.855 | 7.810 | 7.810 | 452 | -0.26(-3.22%) |
Aug 18, 2021 | 8.170 | 8.170 | 8.070 | 8.070 | 581 | -0.69(-7.88%) |
Aug 17, 2021 | 8.760 | 8.760 | 8.760 | 8.760 | 334 | +0.03(+0.34%) |
Aug 16, 2021 | 8.740 | 8.745 | 8.730 | 8.730 | 2,594 | +0.01(+0.11%) |
Aug 13, 2021 | 8.750 | 8.750 | 8.720 | 8.720 | 252 | -0.02(-0.23%) |
Aug 12, 2021 | 8.740 | 8.740 | 8.740 | 8.740 | 299 | +0.04(+0.46%) |
Aug 11, 2021 | 8.600 | 8.700 | 8.600 | 8.700 | 3,254 | +0.22(+2.59%) |
Aug 10, 2021 | 8.480 | 8.505 | 8.480 | 8.480 | 825 | +0.01(+0.12%) |
Aug 09, 2021 | 8.508 | 8.508 | 8.470 | 8.470 | 2,834 | -0.03(-0.40%) |
Aug 06, 2021 | 8.504 | 8.504 | 8.504 | 8.504 | 2,185 | -0.09(-1.06%) |
Aug 05, 2021 | 8.550 | 8.595 | 8.550 | 8.595 | 1,381 | +0.10(+1.12%) |
Aug 04, 2021 | 8.510 | 8.510 | 8.500 | 8.500 | 1,843 | -0.06(-0.70%) |
Aug 03, 2021 | 8.560 | 8.560 | 8.560 | 8.560 | 166 | +0.17(+2.03%) |
Aug 02, 2021 | 8.390 | 8.390 | 8.390 | 8.390 | 315 | +0.04(+0.48%) |
Jul 30, 2021 | 8.390 | 8.390 | 8.350 | 8.350 | 2,633 | -0.20(-2.28%) |
Jul 29, 2021 | 8.545 | 8.545 | 8.510 | 8.545 | 1,195 | +0.12(+1.36%) |
Jul 28, 2021 | 8.425 | 8.430 | 8.425 | 8.430 | 1,429 | -0.01(-0.12%) |
Jul 27, 2021 | 8.411 | 8.440 | 8.411 | 8.440 | 634 | +0.03(+0.36%) |
Jul 26, 2021 | 8.410 | 8.410 | 8.410 | 8.410 | 619 | +0.01(+0.17%) |
Jul 23, 2021 | 8.385 | 8.396 | 8.385 | 8.396 | 2,971 | +0.22(+2.64%) |
Jul 22, 2021 | 8.240 | 8.255 | 8.180 | 8.180 | 25,937 | +0.09(+1.11%) |
Jul 21, 2021 | 8.052 | 8.090 | 8.052 | 8.090 | 345,439 | +0.30(+3.85%) |
Jul 20, 2021 | 7.775 | 7.823 | 7.730 | 7.790 | 471,078 | -0.09(-1.14%) |
Jul 19, 2021 | 8.090 | 8.090 | 7.770 | 7.880 | 382,209 | -0.50(-5.92%) |
Jul 16, 2021 | 8.370 | 8.400 | 8.330 | 8.376 | 1,066 | -0.10(-1.23%) |
Jul 15, 2021 | 8.480 | 8.500 | 8.480 | 8.480 | 1,774 | -0.20(-2.30%) |
Jul 14, 2021 | 8.690 | 8.690 | 8.680 | 8.680 | 4,355 | +0.11(+1.28%) |
Jul 13, 2021 | 8.610 | 8.610 | 8.570 | 8.570 | 885 | -0.02(-0.23%) |
Jul 12, 2021 | 8.640 | 8.640 | 8.590 | 8.590 | 3,153 | +0.00(+0.00%) |
Jul 09, 2021 | 8.650 | 8.670 | 8.590 | 8.590 | 3,474 | +0.09(+1.06%) |
Jul 08, 2021 | 8.569 | 8.569 | 8.500 | 8.500 | 1,147 | -0.06(-0.76%) |
Jul 07, 2021 | 8.560 | 8.590 | 8.536 | 8.565 | 1,235 | +0.01(+0.18%) |
Jul 06, 2021 | 8.690 | 8.690 | 8.550 | 8.550 | 3,924 | +0.16(+1.91%) |
Jul 02, 2021 | 8.440 | 8.450 | 8.390 | 8.390 | 2,166 | -0.08(-0.94%) |
Jul 01, 2021 | 8.460 | 8.470 | 8.420 | 8.470 | 3,605 | +0.02(+0.18%) |
Jun 30, 2021 | 8.455 | 8.455 | 8.455 | 8.455 | 1,287 | -0.05(-0.65%) |
Jun 29, 2021 | 8.510 | 8.510 | 8.510 | 8.510 | 457 | -0.01(-0.12%) |
Jun 28, 2021 | 8.550 | 8.599 | 8.520 | 8.520 | 5,382 | -0.17(-1.96%) |
Jun 25, 2021 | 8.495 | 8.700 | 8.495 | 8.690 | 2,900 | +0.20(+2.36%) |
Jun 24, 2021 | 8.850 | 8.850 | 8.440 | 8.490 | 796 | -0.17(-1.93%) |
Jun 23, 2021 | 8.630 | 9.090 | 8.630 | 8.657 | 3,999 | +0.12(+1.37%) |
Jun 22, 2021 | 8.470 | 8.545 | 8.400 | 8.540 | 5,730 | +0.16(+1.91%) |
Jun 21, 2021 | 8.470 | 8.520 | 8.380 | 8.380 | 3,309 | +0.19(+2.32%) |
Jun 18, 2021 | 8.620 | 8.620 | 8.180 | 8.190 | 2,099 | -0.25(-2.90%) |
Jun 17, 2021 | 8.730 | 8.730 | 8.180 | 8.435 | 1,976 | -0.18(-2.15%) |
Jun 16, 2021 | 8.880 | 8.880 | 8.600 | 8.620 | 1,042 | -0.03(-0.35%) |
Jun 15, 2021 | 8.850 | 8.850 | 8.544 | 8.650 | 1,533 | -0.12(-1.42%) |
Jun 14, 2021 | 8.765 | 8.775 | 8.765 | 8.775 | 1,768 | +0.26(+2.99%) |
Jun 11, 2021 | 8.640 | 8.960 | 8.520 | 8.520 | 2,190 | +0.33(+4.03%) |
Jun 10, 2021 | 8.960 | 8.970 | 8.190 | 8.190 | 6,393 | -0.28(-3.31%) |
Jun 09, 2021 | 8.520 | 8.540 | 8.470 | 8.470 | 2,414 | -0.15(-1.74%) |
Jun 08, 2021 | 8.699 | 8.710 | 8.620 | 8.620 | 7,020 | -0.01(-0.12%) |
Jun 07, 2021 | 8.660 | 8.830 | 8.390 | 8.630 | 20,567 | -0.17(-1.99%) |
Jun 04, 2021 | 8.680 | 8.805 | 8.464 | 8.805 | 2,925 | +0.11(+1.21%) |
Jun 03, 2021 | 9.000 | 9.000 | 8.700 | 8.700 | 3,405 | -0.11(-1.25%) |
Jun 02, 2021 | 8.830 | 8.940 | 8.810 | 8.810 | 9,128 | +0.13(+1.50%) |