Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.574 | 6.574 | 6.459 | 6.502 | 127,600 | -0.03(-0.44%) |
Nov 29, 2021 | 6.559 | 6.559 | 6.488 | 6.531 | 112,215 | +0.01(+0.22%) |
Nov 26, 2021 | 6.516 | 6.531 | 6.488 | 6.516 | 78,060 | -0.04(-0.66%) |
Nov 24, 2021 | 6.545 | 6.559 | 6.509 | 6.559 | 101,926 | +0.03(+0.44%) |
Nov 23, 2021 | 6.574 | 6.574 | 6.516 | 6.531 | 112,705 | -0.03(-0.44%) |
Nov 22, 2021 | 6.574 | 6.588 | 6.545 | 6.559 | 181,538 | -0.01(-0.22%) |
Nov 19, 2021 | 6.602 | 6.602 | 6.559 | 6.574 | 64,575 | -0.03(-0.43%) |
Nov 18, 2021 | 6.688 | 6.602 | 6.574 | 6.602 | 115,528 | +0.00(+0.00%) |
Nov 17, 2021 | 6.617 | 6.631 | 6.602 | 6.602 | 120,367 | -0.04(-0.65%) |
Nov 16, 2021 | 6.645 | 6.660 | 6.617 | 6.645 | 84,632 | +0.03(+0.43%) |
Nov 15, 2021 | 6.645 | 6.645 | 6.617 | 6.617 | 66,514 | -0.03(-0.43%) |
Nov 12, 2021 | 6.660 | 6.660 | 6.602 | 6.645 | 159,158 | +0.01(+0.11%) |
Nov 11, 2021 | 6.617 | 6.645 | 6.617 | 6.638 | 64,863 | +0.01(+0.11%) |
Nov 10, 2021 | 6.674 | 6.631 | 207,242 | -0.01(-0.22%) | ||
Nov 09, 2021 | 6.688 | 6.717 | 6.631 | 6.645 | 194,546 | -0.01(-0.15%) |
Nov 08, 2021 | 6.655 | 6.684 | 6.641 | 6.655 | 289,843 | -0.01(-0.21%) |
Nov 05, 2021 | 6.712 | 6.712 | 6.641 | 6.669 | 261,316 | +0.01(+0.21%) |
Nov 04, 2021 | 6.641 | 6.685 | 6.641 | 6.655 | 76,065 | -0.03(-0.43%) |
Nov 03, 2021 | 6.698 | 6.712 | 6.655 | 6.684 | 127,085 | -0.01(-0.21%) |
Nov 02, 2021 | 6.655 | 6.741 | 6.641 | 6.698 | 215,847 | +0.03(+0.43%) |
Nov 01, 2021 | 6.627 | 6.669 | 6.641 | 6.669 | 91,409 | +0.03(+0.43%) |
Oct 29, 2021 | 6.627 | 6.655 | 6.627 | 6.641 | 97,194 | -0.03(-0.43%) |
Oct 28, 2021 | 6.698 | 6.698 | 6.613 | 6.669 | 136,220 | +0.04(+0.64%) |
Oct 27, 2021 | 6.655 | 6.712 | 6.613 | 6.627 | 111,038 | -0.04(-0.64%) |
Oct 26, 2021 | 6.627 | 6.684 | 6.669 | 152,856 | -0.03(-0.42%) | |
Oct 25, 2021 | 6.712 | 6.712 | 6.613 | 6.698 | 248,110 | +0.06(+0.86%) |
Oct 22, 2021 | 6.755 | 6.840 | 6.613 | 6.641 | 568,655 | +0.06(+0.86%) |
Oct 21, 2021 | 6.556 | 6.613 | 6.556 | 6.584 | 139,107 | +0.01(+0.22%) |
Oct 20, 2021 | 6.556 | 6.624 | 6.556 | 6.570 | 157,770 | -0.01(-0.22%) |
Oct 19, 2021 | 6.613 | 6.627 | 6.570 | 6.584 | 362,856 | +0.03(+0.43%) |
Oct 18, 2021 | 6.598 | 6.621 | 6.556 | 6.556 | 165,244 | -0.04(-0.65%) |
Oct 15, 2021 | 6.556 | 6.628 | 6.556 | 6.598 | 127,325 | +0.00(+0.00%) |
Oct 14, 2021 | 6.556 | 6.613 | 6.534 | 6.598 | 95,760 | +0.04(+0.65%) |
Oct 13, 2021 | 6.499 | 6.556 | 6.499 | 6.556 | 58,832 | +0.04(+0.66%) |
Oct 12, 2021 | 6.499 | 6.514 | 6.499 | 6.513 | 88,487 | -0.01(-0.22%) |
Oct 11, 2021 | 6.499 | 6.527 | 6.485 | 6.527 | 199,224 | +0.09(+1.39%) |
Oct 08, 2021 | 6.424 | 6.452 | 6.424 | 6.438 | 89,170 | -0.03(-0.44%) |
Oct 07, 2021 | 6.480 | 6.480 | 6.452 | 6.466 | 81,200 | -0.01(-0.22%) |
Oct 06, 2021 | 6.424 | 6.480 | 6.424 | 6.480 | 71,877 | +0.01(+0.22%) |
Oct 05, 2021 | 6.409 | 6.466 | 6.409 | 6.466 | 101,969 | +0.03(+0.44%) |
Oct 04, 2021 | 6.424 | 6.452 | 6.424 | 6.438 | 70,446 | +0.00(+0.00%) |
Oct 01, 2021 | 6.452 | 6.452 | 6.417 | 6.438 | 103,900 | +0.01(+0.22%) |
Sep 30, 2021 | 6.438 | 6.480 | 6.424 | 6.424 | 161,501 | -0.03(-0.44%) |
Sep 29, 2021 | 6.466 | 6.466 | 6.438 | 6.452 | 124,806 | +0.00(+0.00%) |
Sep 28, 2021 | 6.452 | 6.466 | 6.409 | 6.452 | 111,829 | -0.03(-0.44%) |
Sep 27, 2021 | 6.466 | 6.494 | 6.409 | 6.480 | 176,759 | +0.04(+0.66%) |
Sep 24, 2021 | 6.466 | 6.466 | 6.438 | 6.438 | 93,479 | +0.00(+0.00%) |
Sep 23, 2021 | 6.466 | 6.466 | 6.438 | 6.438 | 61,170 | +0.01(+0.22%) |
Sep 22, 2021 | 6.395 | 6.424 | 6.395 | 6.424 | 51,533 | +0.03(+0.44%) |
Sep 21, 2021 | 6.452 | 6.452 | 6.395 | 6.395 | 84,306 | -0.01(-0.22%) |
Sep 20, 2021 | 6.409 | 6.424 | 6.381 | 6.409 | 130,346 | -0.03(-0.44%) |
Sep 17, 2021 | 6.424 | 6.441 | 6.424 | 6.438 | 96,153 | +0.01(+0.22%) |
Sep 16, 2021 | 6.438 | 6.452 | 6.424 | 6.424 | 60,279 | -0.01(-0.22%) |
Sep 15, 2021 | 6.438 | 6.466 | 6.424 | 6.438 | 118,632 | +0.00(+0.00%) |
Sep 14, 2021 | 6.466 | 6.466 | 6.438 | 6.438 | 22,562 | -0.03(-0.44%) |
Sep 13, 2021 | 6.438 | 6.466 | 6.424 | 6.466 | 97,852 | +0.04(+0.66%) |
Sep 10, 2021 | 6.424 | 6.452 | 6.424 | 6.424 | 71,156 | -0.01(-0.22%) |
Sep 09, 2021 | 6.409 | 6.450 | 6.409 | 6.438 | 99,796 | +0.03(+0.51%) |
Sep 08, 2021 | 6.405 | 6.433 | 6.405 | 6.405 | 74,200 | +0.00(+0.00%) |
Sep 07, 2021 | 6.391 | 6.419 | 6.391 | 6.405 | 61,627 | +0.00(+0.00%) |
Sep 03, 2021 | 6.419 | 6.433 | 6.405 | 6.405 | 58,743 | -0.03(-0.44%) |
Sep 02, 2021 | 6.391 | 6.447 | 6.391 | 6.433 | 112,364 | +0.02(+0.33%) |
Sep 01, 2021 | 6.391 | 6.433 | 6.391 | 6.412 | 106,607 | -0.01(-0.11%) |
Aug 31, 2021 | 6.391 | 6.419 | 6.387 | 6.419 | 52,885 | +0.01(+0.22%) |
Aug 30, 2021 | 6.405 | 6.419 | 6.384 | 6.405 | 91,590 | +0.03(+0.44%) |
Aug 27, 2021 | 6.391 | 6.405 | 6.377 | 6.377 | 136,472 | -0.03(-0.44%) |
Aug 26, 2021 | 6.391 | 6.405 | 6.377 | 6.405 | 190,544 | +0.00(+0.00%) |
Aug 25, 2021 | 6.391 | 6.419 | 6.377 | 6.405 | 134,880 | +0.00(+0.00%) |
Aug 24, 2021 | 6.419 | 6.419 | 6.377 | 6.405 | 137,911 | +0.01(+0.22%) |
Aug 23, 2021 | 6.405 | 6.421 | 6.377 | 6.391 | 186,888 | -0.01(-0.22%) |
Aug 20, 2021 | 6.349 | 6.405 | 6.349 | 6.405 | 39,950 | +0.01(+0.22%) |
Aug 19, 2021 | 6.349 | 6.405 | 6.349 | 6.391 | 199,456 | +0.04(+0.66%) |
Aug 18, 2021 | 6.377 | 6.405 | 6.349 | 6.349 | 361,199 | -0.04(-0.66%) |
Aug 17, 2021 | 6.419 | 6.461 | 6.377 | 6.391 | 523,701 | -0.04(-0.65%) |
Aug 16, 2021 | 6.433 | 6.447 | 6.419 | 6.433 | 282,581 | +0.00(+0.00%) |
Aug 13, 2021 | 6.433 | 6.461 | 6.433 | 6.433 | 167,255 | -0.03(-0.43%) |
Aug 12, 2021 | 6.447 | 6.461 | 6.433 | 6.461 | 163,060 | +0.00(+0.00%) |
Aug 11, 2021 | 6.419 | 6.461 | 6.419 | 6.461 | 509,823 | +0.03(+0.43%) |
Aug 10, 2021 | 6.433 | 6.475 | 6.412 | 6.433 | 315,063 | +0.00(+0.00%) |
Aug 09, 2021 | 6.405 | 6.447 | 6.405 | 6.433 | 236,400 | +0.03(+0.50%) |
Aug 06, 2021 | 6.373 | 6.429 | 6.373 | 6.401 | 189,193 | +0.01(+0.22%) |
Aug 05, 2021 | 6.401 | 6.429 | 6.387 | 6.387 | 344,501 | -0.01(-0.22%) |
Aug 04, 2021 | 6.359 | 6.415 | 6.359 | 6.401 | 128,395 | +0.03(+0.44%) |
Aug 03, 2021 | 6.373 | 6.403 | 6.373 | 6.373 | 214,453 | -0.01(-0.22%) |
Aug 02, 2021 | 6.345 | 6.387 | 6.345 | 6.387 | 129,241 | +0.01(+0.22%) |
Jul 30, 2021 | 6.359 | 6.401 | 6.359 | 6.373 | 105,444 | -0.01(-0.22%) |
Jul 29, 2021 | 6.345 | 6.415 | 6.345 | 6.387 | 216,383 | +0.03(+0.44%) |
Jul 28, 2021 | 6.331 | 6.373 | 6.331 | 6.359 | 330,536 | +0.03(+0.44%) |
Jul 27, 2021 | 6.345 | 6.373 | 6.318 | 6.331 | 258,104 | -0.01(-0.22%) |
Jul 26, 2021 | 6.373 | 6.373 | 6.304 | 6.345 | 238,500 | +0.01(+0.22%) |
Jul 23, 2021 | 6.331 | 6.331 | 6.290 | 6.331 | 501,101 | -0.01(-0.22%) |
Jul 22, 2021 | 6.373 | 6.373 | 6.331 | 6.345 | 228,126 | +0.03(+0.44%) |
Jul 21, 2021 | 6.345 | 6.373 | 6.318 | 6.318 | 145,671 | -0.01(-0.22%) |
Jul 20, 2021 | 6.387 | 6.387 | 6.318 | 6.331 | 161,602 | -0.04(-0.66%) |
Jul 19, 2021 | 6.457 | 6.457 | 6.345 | 6.373 | 94,283 | -0.06(-0.97%) |
Jul 16, 2021 | 6.498 | 6.540 | 6.429 | 6.436 | 252,796 | -0.12(-1.80%) |
Jul 15, 2021 | 6.596 | 6.596 | 6.526 | 6.554 | 236,632 | -0.01(-0.21%) |
Jul 14, 2021 | 6.568 | 6.596 | 6.540 | 6.568 | 151,146 | +0.00(+0.00%) |
Jul 13, 2021 | 6.582 | 6.582 | 6.540 | 6.568 | 190,925 | +0.00(+0.00%) |
Jul 12, 2021 | 6.568 | 6.582 | 6.549 | 6.568 | 101,661 | +0.03(+0.43%) |
Jul 09, 2021 | 6.540 | 6.568 | 6.512 | 6.540 | 341,000 | +0.02(+0.28%) |
Jul 08, 2021 | 6.522 | 6.549 | 6.522 | 6.522 | 212,680 | -0.01(-0.21%) |
Jul 07, 2021 | 6.536 | 6.550 | 6.508 | 6.536 | 90,406 | +0.00(+0.00%) |
Jul 06, 2021 | 6.494 | 6.536 | 6.494 | 6.536 | 221,997 | +0.03(+0.42%) |
Jul 02, 2021 | 6.536 | 6.536 | 6.494 | 6.508 | 219,722 | +0.00(+0.00%) |
Jul 01, 2021 | 6.508 | 6.522 | 6.494 | 6.508 | 295,969 | +0.00(+0.00%) |
Jun 30, 2021 | 6.467 | 6.508 | 6.467 | 6.508 | 289,505 | +0.02(+0.30%) |
Jun 29, 2021 | 6.467 | 6.494 | 6.467 | 6.489 | 203,034 | +0.01(+0.12%) |
Jun 28, 2021 | 6.467 | 6.494 | 6.453 | 6.481 | 113,454 | +0.01(+0.21%) |
Jun 25, 2021 | 6.453 | 6.481 | 6.453 | 6.467 | 185,882 | +0.00(+0.00%) |
Jun 24, 2021 | 6.453 | 6.494 | 6.453 | 6.467 | 159,354 | +0.00(+0.00%) |
Jun 23, 2021 | 6.439 | 6.481 | 6.439 | 6.467 | 204,224 | -0.01(-0.21%) |
Jun 22, 2021 | 6.481 | 6.494 | 6.439 | 6.481 | 167,528 | +0.00(+0.02%) |
Jun 21, 2021 | 6.481 | 6.494 | 6.425 | 6.479 | 311,147 | +0.03(+0.40%) |
Jun 18, 2021 | 6.508 | 6.522 | 6.425 | 6.453 | 333,012 | +0.00(+0.00%) |
Jun 17, 2021 | 6.425 | 6.508 | 6.425 | 6.453 | 136,099 | +0.03(+0.43%) |
Jun 16, 2021 | 6.467 | 6.508 | 6.425 | 6.425 | 187,359 | -0.07(-1.06%) |
Jun 15, 2021 | 6.467 | 6.494 | 6.467 | 6.494 | 99,946 | +0.01(+0.21%) |
Jun 14, 2021 | 6.425 | 6.494 | 6.425 | 6.481 | 186,130 | +0.01(+0.21%) |
Jun 11, 2021 | 6.425 | 6.467 | 6.425 | 6.467 | 184,197 | +0.03(+0.43%) |
Jun 10, 2021 | 6.425 | 6.449 | 6.425 | 6.439 | 340,233 | +0.01(+0.21%) |
Jun 09, 2021 | 6.453 | 6.467 | 6.425 | 6.425 | 379,923 | -0.00(-0.07%) |
Jun 08, 2021 | 6.430 | 6.458 | 6.430 | 6.430 | 209,975 | -0.01(-0.21%) |