Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.546 | 6.604 | 92,062 | +0.04(+0.67%) | ||
Jan 28, 2022 | 6.575 | 6.677 | 6.538 | 6.560 | 113,296 | -0.06(-0.88%) |
Jan 27, 2022 | 6.648 | 6.677 | 6.589 | 6.618 | 113,206 | +0.04(+0.67%) |
Jan 26, 2022 | 6.633 | 6.706 | 6.560 | 6.575 | 166,784 | +0.07(+1.12%) |
Jan 25, 2022 | 6.531 | 6.560 | 6.385 | 6.502 | 284,933 | -0.01(-0.22%) |
Jan 24, 2022 | 6.618 | 6.618 | 6.454 | 6.516 | 447,203 | -0.12(-1.76%) |
Jan 21, 2022 | 6.691 | 6.706 | 6.618 | 6.633 | 245,602 | +0.00(+0.00%) |
Jan 20, 2022 | 6.618 | 6.720 | 6.618 | 6.633 | 174,266 | -0.03(-0.44%) |
Jan 19, 2022 | 6.706 | 6.735 | 6.633 | 6.662 | 61,157 | -0.01(-0.22%) |
Jan 18, 2022 | 6.706 | 6.706 | 6.626 | 6.677 | 107,540 | +0.01(+0.22%) |
Jan 14, 2022 | 6.662 | 0 | -0.04(-0.65%) | |||
Jan 13, 2022 | 6.735 | 6.750 | 6.677 | 6.706 | 67,677 | -0.01(-0.22%) |
Jan 12, 2022 | 6.677 | 6.735 | 6.633 | 6.720 | 138,437 | +0.06(+0.88%) |
Jan 11, 2022 | 6.648 | 6.697 | 6.635 | 6.662 | 131,297 | -0.01(-0.22%) |
Jan 10, 2022 | 6.735 | 6.735 | 6.633 | 6.677 | 122,054 | -0.06(-0.87%) |
Jan 07, 2022 | 6.691 | 6.764 | 6.662 | 6.735 | 86,542 | +0.01(+0.17%) |
Jan 06, 2022 | 6.695 | 6.723 | 6.637 | 6.723 | 71,400 | +0.06(+0.87%) |
Jan 05, 2022 | 6.723 | 6.738 | 6.651 | 6.666 | 112,047 | -0.04(-0.65%) |
Jan 04, 2022 | 6.680 | 6.745 | 6.637 | 6.709 | 315,123 | +0.04(+0.65%) |
Jan 03, 2022 | 6.493 | 6.666 | 6.493 | 6.666 | 247,871 | +0.14(+2.21%) |
Dec 31, 2021 | 6.521 | 6.565 | 6.507 | 6.521 | 214,998 | -0.03(-0.44%) |
Dec 30, 2021 | 6.536 | 6.565 | 6.529 | 6.550 | 92,397 | +0.00(+0.00%) |
Dec 29, 2021 | 6.536 | 6.557 | 6.507 | 6.550 | 433,898 | +0.01(+0.22%) |
Dec 28, 2021 | 6.608 | 6.608 | 6.536 | 6.536 | 180,241 | -0.06(-0.88%) |
Dec 27, 2021 | 6.579 | 6.608 | 6.536 | 6.594 | 160,235 | +0.00(+0.00%) |
Dec 23, 2021 | 6.594 | 6.608 | 6.507 | 6.594 | 119,346 | +0.07(+1.11%) |
Dec 22, 2021 | 6.449 | 6.554 | 6.449 | 6.521 | 158,182 | +0.03(+0.44%) |
Dec 21, 2021 | 6.449 | 6.565 | 6.435 | 6.493 | 247,330 | +0.06(+0.90%) |
Dec 20, 2021 | 6.348 | 6.464 | 6.348 | 6.435 | 391,669 | +0.07(+1.13%) |
Dec 17, 2021 | 6.406 | 6.406 | 6.348 | 6.363 | 234,803 | +0.00(+0.00%) |
Dec 16, 2021 | 6.406 | 6.420 | 6.348 | 6.363 | 256,917 | -0.04(-0.68%) |
Dec 15, 2021 | 6.377 | 6.406 | 6.377 | 6.406 | 69,764 | +0.02(+0.34%) |
Dec 14, 2021 | 6.363 | 6.406 | 6.363 | 6.384 | 82,205 | -0.02(-0.34%) |
Dec 13, 2021 | 6.392 | 6.406 | 6.363 | 6.406 | 171,600 | -0.03(-0.45%) |
Dec 10, 2021 | 6.435 | 6.478 | 6.420 | 6.435 | 73,877 | +0.01(+0.22%) |
Dec 09, 2021 | 6.406 | 6.449 | 6.406 | 6.420 | 87,368 | -0.01(-0.16%) |
Dec 08, 2021 | 6.402 | 6.430 | 6.373 | 6.430 | 223,184 | +0.01(+0.22%) |
Dec 07, 2021 | 6.416 | 6.438 | 6.402 | 6.416 | 177,127 | +0.01(+0.22%) |
Dec 06, 2021 | 6.402 | 6.445 | 6.402 | 6.402 | 233,763 | -0.04(-0.67%) |
Dec 03, 2021 | 6.445 | 6.481 | 6.416 | 6.445 | 156,364 | -0.04(-0.66%) |
Dec 02, 2021 | 6.459 | 6.499 | 6.445 | 6.488 | 112,971 | +0.01(+0.22%) |
Dec 01, 2021 | 6.488 | 6.516 | 6.459 | 6.473 | 172,513 | -0.03(-0.44%) |
Nov 30, 2021 | 6.574 | 6.574 | 6.459 | 6.502 | 127,599 | -0.03(-0.44%) |
Nov 29, 2021 | 6.559 | 6.559 | 6.488 | 6.531 | 112,213 | +0.01(+0.22%) |
Nov 26, 2021 | 6.516 | 6.531 | 6.488 | 6.516 | 78,059 | -0.04(-0.65%) |
Nov 24, 2021 | 6.545 | 6.559 | 6.509 | 6.559 | 101,925 | +0.03(+0.44%) |
Nov 23, 2021 | 6.574 | 6.574 | 6.516 | 6.531 | 112,704 | -0.03(-0.44%) |
Nov 22, 2021 | 6.574 | 6.588 | 6.545 | 6.559 | 181,535 | -0.01(-0.22%) |
Nov 19, 2021 | 6.602 | 6.602 | 6.560 | 6.574 | 64,574 | -0.03(-0.43%) |
Nov 18, 2021 | 6.688 | 6.602 | 6.574 | 6.602 | 115,527 | +0.00(+0.00%) |
Nov 17, 2021 | 6.617 | 6.631 | 6.602 | 6.602 | 120,365 | -0.04(-0.65%) |
Nov 16, 2021 | 6.645 | 6.660 | 6.617 | 6.645 | 84,631 | +0.03(+0.43%) |
Nov 15, 2021 | 6.645 | 6.645 | 6.617 | 6.617 | 66,513 | -0.03(-0.43%) |
Nov 12, 2021 | 6.660 | 6.660 | 6.602 | 6.645 | 159,156 | +0.01(+0.11%) |
Nov 11, 2021 | 6.617 | 6.645 | 6.617 | 6.638 | 64,862 | +0.01(+0.11%) |
Nov 10, 2021 | 6.674 | 6.631 | 207,239 | -0.01(-0.22%) | ||
Nov 09, 2021 | 6.688 | 6.717 | 6.631 | 6.645 | 194,543 | -0.01(-0.15%) |
Nov 08, 2021 | 6.655 | 6.684 | 6.641 | 6.655 | 289,839 | -0.01(-0.21%) |
Nov 05, 2021 | 6.712 | 6.712 | 6.641 | 6.670 | 261,312 | +0.01(+0.21%) |
Nov 04, 2021 | 6.641 | 6.685 | 6.641 | 6.655 | 76,064 | -0.03(-0.43%) |
Nov 03, 2021 | 6.698 | 6.712 | 6.655 | 6.684 | 127,083 | -0.01(-0.21%) |
Nov 02, 2021 | 6.655 | 6.741 | 6.641 | 6.698 | 215,844 | +0.03(+0.43%) |
Nov 01, 2021 | 6.627 | 6.670 | 6.641 | 6.670 | 91,408 | +0.03(+0.43%) |
Oct 29, 2021 | 6.627 | 6.655 | 6.627 | 6.641 | 97,193 | -0.03(-0.43%) |
Oct 28, 2021 | 6.698 | 6.698 | 6.613 | 6.670 | 136,218 | +0.04(+0.64%) |
Oct 27, 2021 | 6.655 | 6.712 | 6.613 | 6.627 | 111,036 | -0.04(-0.64%) |
Oct 26, 2021 | 6.627 | 6.684 | 6.670 | 152,854 | -0.03(-0.42%) | |
Oct 25, 2021 | 6.712 | 6.712 | 6.613 | 6.698 | 248,107 | +0.06(+0.86%) |
Oct 22, 2021 | 6.755 | 6.840 | 6.613 | 6.641 | 568,648 | +0.06(+0.86%) |
Oct 21, 2021 | 6.556 | 6.613 | 6.556 | 6.584 | 139,105 | +0.01(+0.22%) |
Oct 20, 2021 | 6.556 | 6.624 | 6.556 | 6.570 | 157,768 | -0.01(-0.22%) |
Oct 19, 2021 | 6.613 | 6.627 | 6.570 | 6.584 | 362,851 | +0.03(+0.43%) |
Oct 18, 2021 | 6.598 | 6.621 | 6.556 | 6.556 | 165,242 | -0.04(-0.65%) |
Oct 15, 2021 | 6.556 | 6.628 | 6.556 | 6.598 | 127,323 | +0.00(+0.00%) |
Oct 14, 2021 | 6.556 | 6.613 | 6.534 | 6.598 | 95,758 | +0.04(+0.65%) |
Oct 13, 2021 | 6.499 | 6.556 | 6.499 | 6.556 | 58,831 | +0.04(+0.66%) |
Oct 12, 2021 | 6.499 | 6.514 | 6.499 | 6.513 | 88,486 | -0.01(-0.22%) |
Oct 11, 2021 | 6.499 | 6.527 | 6.485 | 6.527 | 199,221 | +0.09(+1.39%) |
Oct 08, 2021 | 6.424 | 6.452 | 6.424 | 6.438 | 89,169 | -0.03(-0.44%) |
Oct 07, 2021 | 6.480 | 6.480 | 6.452 | 6.466 | 81,199 | -0.01(-0.22%) |
Oct 06, 2021 | 6.424 | 6.480 | 6.424 | 6.480 | 71,876 | +0.01(+0.22%) |
Oct 05, 2021 | 6.410 | 6.466 | 6.410 | 6.466 | 101,967 | +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 | 103,899 | +0.01(+0.22%) |
Sep 30, 2021 | 6.438 | 6.480 | 6.424 | 6.424 | 161,499 | -0.03(-0.44%) |
Sep 29, 2021 | 6.466 | 6.466 | 6.438 | 6.452 | 124,804 | +0.00(+0.00%) |
Sep 28, 2021 | 6.452 | 6.466 | 6.410 | 6.452 | 111,827 | -0.03(-0.44%) |
Sep 27, 2021 | 6.466 | 6.494 | 6.410 | 6.480 | 176,757 | +0.04(+0.66%) |
Sep 24, 2021 | 6.466 | 6.466 | 6.438 | 6.438 | 93,478 | +0.00(+0.00%) |
Sep 23, 2021 | 6.466 | 6.466 | 6.438 | 6.438 | 61,169 | +0.01(+0.22%) |
Sep 22, 2021 | 6.395 | 6.424 | 6.395 | 6.424 | 51,532 | +0.03(+0.44%) |
Sep 21, 2021 | 6.452 | 6.452 | 6.395 | 6.395 | 84,305 | -0.01(-0.22%) |
Sep 20, 2021 | 6.410 | 6.424 | 6.381 | 6.410 | 130,345 | -0.03(-0.44%) |
Sep 17, 2021 | 6.424 | 6.441 | 6.424 | 6.438 | 96,152 | +0.01(+0.22%) |
Sep 16, 2021 | 6.438 | 6.452 | 6.424 | 6.424 | 60,278 | -0.01(-0.22%) |
Sep 15, 2021 | 6.438 | 6.466 | 6.424 | 6.438 | 118,630 | +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 | 97,851 | +0.04(+0.66%) |
Sep 10, 2021 | 6.424 | 6.452 | 6.424 | 6.424 | 71,155 | -0.01(-0.22%) |
Sep 09, 2021 | 6.410 | 6.450 | 6.410 | 6.438 | 99,795 | +0.03(+0.51%) |
Sep 08, 2021 | 6.405 | 6.433 | 6.405 | 6.405 | 74,199 | +0.00(+0.00%) |
Sep 07, 2021 | 6.391 | 6.419 | 6.391 | 6.405 | 61,626 | +0.00(+0.00%) |
Sep 03, 2021 | 6.419 | 6.433 | 6.405 | 6.405 | 58,742 | -0.03(-0.44%) |
Sep 02, 2021 | 6.391 | 6.447 | 6.391 | 6.433 | 112,363 | +0.02(+0.33%) |
Sep 01, 2021 | 6.391 | 6.433 | 6.391 | 6.412 | 106,605 | -0.01(-0.11%) |
Aug 31, 2021 | 6.391 | 6.419 | 6.387 | 6.419 | 52,884 | +0.01(+0.22%) |
Aug 30, 2021 | 6.405 | 6.419 | 6.384 | 6.405 | 91,589 | +0.03(+0.44%) |
Aug 27, 2021 | 6.391 | 6.405 | 6.377 | 6.377 | 136,470 | -0.03(-0.44%) |
Aug 26, 2021 | 6.391 | 6.405 | 6.377 | 6.405 | 190,542 | +0.00(+0.00%) |
Aug 25, 2021 | 6.391 | 6.419 | 6.377 | 6.405 | 134,878 | +0.00(+0.00%) |
Aug 24, 2021 | 6.419 | 6.419 | 6.377 | 6.405 | 137,909 | +0.01(+0.22%) |
Aug 23, 2021 | 6.405 | 6.421 | 6.377 | 6.391 | 186,886 | -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 | 199,453 | +0.04(+0.66%) |
Aug 18, 2021 | 6.377 | 6.405 | 6.349 | 6.349 | 361,194 | -0.04(-0.66%) |
Aug 17, 2021 | 6.419 | 6.461 | 6.377 | 6.391 | 523,694 | -0.04(-0.65%) |
Aug 16, 2021 | 6.433 | 6.447 | 6.419 | 6.433 | 282,577 | +0.00(+0.00%) |
Aug 13, 2021 | 6.433 | 6.461 | 6.433 | 6.433 | 167,253 | -0.03(-0.43%) |
Aug 12, 2021 | 6.447 | 6.461 | 6.433 | 6.461 | 163,057 | +0.00(+0.00%) |
Aug 11, 2021 | 6.419 | 6.461 | 6.419 | 6.461 | 509,816 | +0.03(+0.43%) |
Aug 10, 2021 | 6.433 | 6.475 | 6.412 | 6.433 | 315,058 | +0.00(+0.00%) |
Aug 09, 2021 | 6.405 | 6.447 | 6.405 | 6.433 | 236,397 | +0.03(+0.50%) |
Aug 06, 2021 | 6.373 | 6.429 | 6.373 | 6.401 | 189,191 | +0.01(+0.22%) |
Aug 05, 2021 | 6.401 | 6.429 | 6.387 | 6.387 | 344,496 | -0.01(-0.22%) |
Aug 04, 2021 | 6.359 | 6.415 | 6.359 | 6.401 | 128,393 | +0.03(+0.44%) |
Aug 03, 2021 | 6.373 | 6.403 | 6.373 | 6.373 | 214,450 | -0.01(-0.22%) |
Aug 02, 2021 | 6.345 | 6.387 | 6.345 | 6.387 | 129,240 | +0.01(+0.22%) |
Jul 30, 2021 | 6.359 | 6.401 | 6.359 | 6.373 | 105,442 | -0.01(-0.22%) |
Jul 29, 2021 | 6.345 | 6.415 | 6.345 | 6.387 | 216,380 | +0.03(+0.44%) |
Jul 28, 2021 | 6.332 | 6.373 | 6.332 | 6.359 | 330,531 | +0.03(+0.44%) |
Jul 27, 2021 | 6.345 | 6.373 | 6.318 | 6.332 | 258,101 | -0.01(-0.22%) |
Jul 26, 2021 | 6.373 | 6.373 | 6.304 | 6.345 | 238,496 | +0.01(+0.22%) |
Jul 23, 2021 | 6.332 | 6.332 | 6.290 | 6.332 | 501,095 | -0.01(-0.22%) |
Jul 22, 2021 | 6.373 | 6.373 | 6.332 | 6.345 | 228,123 | +0.03(+0.44%) |
Jul 21, 2021 | 6.345 | 6.373 | 6.318 | 6.318 | 145,669 | -0.01(-0.22%) |
Jul 20, 2021 | 6.387 | 6.387 | 6.318 | 6.332 | 161,600 | -0.04(-0.66%) |
Jul 19, 2021 | 6.457 | 6.457 | 6.345 | 6.373 | 94,281 | -0.06(-0.97%) |
Jul 16, 2021 | 6.498 | 6.540 | 6.429 | 6.436 | 252,793 | -0.12(-1.80%) |
Jul 15, 2021 | 6.596 | 6.596 | 6.526 | 6.554 | 236,629 | -0.01(-0.21%) |
Jul 14, 2021 | 6.568 | 6.596 | 6.540 | 6.568 | 151,144 | +0.00(+0.00%) |
Jul 13, 2021 | 6.582 | 6.582 | 6.540 | 6.568 | 190,922 | +0.00(+0.00%) |
Jul 12, 2021 | 6.568 | 6.582 | 6.549 | 6.568 | 101,659 | +0.03(+0.43%) |
Jul 09, 2021 | 6.540 | 6.568 | 6.512 | 6.540 | 340,995 | +0.02(+0.28%) |
Jul 08, 2021 | 6.522 | 6.549 | 6.522 | 6.522 | 212,677 | -0.01(-0.21%) |
Jul 07, 2021 | 6.536 | 6.550 | 6.508 | 6.536 | 90,405 | +0.00(+0.00%) |
Jul 06, 2021 | 6.495 | 6.536 | 6.495 | 6.536 | 221,994 | +0.03(+0.42%) |
Jul 02, 2021 | 6.536 | 6.536 | 6.495 | 6.508 | 219,719 | +0.00(+0.00%) |
Jul 01, 2021 | 6.508 | 6.522 | 6.495 | 6.508 | 295,965 | +0.00(+0.00%) |
Jun 30, 2021 | 6.467 | 6.508 | 6.467 | 6.508 | 289,501 | +0.02(+0.30%) |
Jun 29, 2021 | 6.467 | 6.495 | 6.467 | 6.489 | 203,031 | +0.01(+0.12%) |
Jun 28, 2021 | 6.467 | 6.495 | 6.453 | 6.481 | 113,452 | +0.01(+0.21%) |
Jun 25, 2021 | 6.453 | 6.481 | 6.453 | 6.467 | 185,879 | +0.00(+0.00%) |
Jun 24, 2021 | 6.453 | 6.495 | 6.453 | 6.467 | 159,352 | +0.00(+0.00%) |
Jun 23, 2021 | 6.439 | 6.481 | 6.439 | 6.467 | 204,221 | -0.01(-0.21%) |
Jun 22, 2021 | 6.481 | 6.495 | 6.439 | 6.481 | 167,526 | +0.00(+0.02%) |
Jun 21, 2021 | 6.481 | 6.495 | 6.425 | 6.479 | 311,143 | +0.03(+0.40%) |
Jun 18, 2021 | 6.508 | 6.522 | 6.425 | 6.453 | 333,007 | +0.00(+0.00%) |
Jun 17, 2021 | 6.425 | 6.508 | 6.425 | 6.453 | 136,097 | +0.03(+0.43%) |
Jun 16, 2021 | 6.467 | 6.508 | 6.425 | 6.425 | 187,356 | -0.07(-1.06%) |
Jun 15, 2021 | 6.467 | 6.495 | 6.467 | 6.495 | 99,945 | +0.01(+0.21%) |
Jun 14, 2021 | 6.425 | 6.495 | 6.425 | 6.481 | 186,128 | +0.01(+0.21%) |
Jun 11, 2021 | 6.425 | 6.467 | 6.425 | 6.467 | 184,195 | +0.03(+0.43%) |
Jun 10, 2021 | 6.425 | 6.449 | 6.425 | 6.439 | 340,228 | +0.01(+0.22%) |
Jun 09, 2021 | 6.453 | 6.467 | 6.425 | 6.425 | 379,918 | -0.00(-0.07%) |
Jun 08, 2021 | 6.430 | 6.458 | 6.430 | 6.430 | 209,973 | -0.01(-0.21%) |