Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2021 | 5.990 | 0 | +0.01(+0.17%) | |||
Dec 22, 2021 | 5.940 | 5.990 | 5.904 | 5.980 | 791,378 | +0.06(+1.01%) |
Dec 21, 2021 | 5.750 | 5.980 | 5.750 | 5.920 | 925,436 | +0.17(+2.96%) |
Dec 20, 2021 | 5.650 | 5.820 | 4.900 | 5.750 | 2,088,095 | -0.17(-2.87%) |
Dec 17, 2021 | 5.940 | 6.030 | 5.750 | 5.920 | 820,808 | -0.07(-1.17%) |
Dec 16, 2021 | 6.120 | 6.250 | 5.950 | 5.990 | 1,016,624 | -0.09(-1.48%) |
Dec 15, 2021 | 6.030 | 6.160 | 5.910 | 6.080 | 1,477,019 | +0.05(+0.83%) |
Dec 14, 2021 | 6.130 | 6.340 | 6.000 | 6.030 | 2,054,539 | -0.21(-3.37%) |
Dec 13, 2021 | 6.290 | 6.370 | 6.100 | 6.240 | 3,077,658 | -0.15(-2.35%) |
Dec 10, 2021 | 6.720 | 6.750 | 6.325 | 6.390 | 4,530,020 | -0.34(-5.05%) |
Dec 09, 2021 | 6.750 | 6.768 | 6.660 | 6.730 | 162,228 | -0.05(-0.74%) |
Dec 08, 2021 | 6.800 | 6.870 | 6.735 | 6.780 | 211,576 | -0.02(-0.29%) |
Dec 07, 2021 | 6.730 | 6.820 | 6.700 | 6.800 | 185,746 | +0.15(+2.26%) |
Dec 06, 2021 | 6.420 | 6.700 | 6.410 | 6.650 | 372,116 | +0.27(+4.23%) |
Dec 03, 2021 | 6.500 | 6.500 | 6.310 | 6.380 | 374,408 | -0.05(-0.78%) |
Dec 02, 2021 | 6.210 | 6.530 | 6.144 | 6.430 | 633,631 | +0.31(+5.07%) |
Dec 01, 2021 | 6.500 | 6.580 | 6.110 | 6.120 | 1,038,339 | -0.18(-2.86%) |
Nov 30, 2021 | 6.520 | 6.560 | 6.231 | 6.300 | 1,080,826 | -0.34(-5.12%) |
Nov 29, 2021 | 6.870 | 6.870 | 6.520 | 6.640 | 519,121 | -0.09(-1.34%) |
Nov 26, 2021 | 6.900 | 6.900 | 6.460 | 6.730 | 1,046,516 | -0.24(-3.44%) |
Nov 24, 2021 | 6.900 | 6.980 | 6.860 | 6.970 | 135,830 | +0.04(+0.58%) |
Nov 23, 2021 | 6.890 | 6.940 | 6.840 | 6.930 | 316,175 | +0.04(+0.58%) |
Nov 22, 2021 | 6.940 | 6.970 | 6.820 | 6.890 | 285,975 | +0.02(+0.29%) |
Nov 19, 2021 | 6.850 | 6.920 | 6.760 | 6.870 | 505,945 | -0.03(-0.43%) |
Nov 18, 2021 | 6.970 | 6.920 | 6.870 | 6.900 | 523,782 | -0.07(-1.00%) |
Nov 17, 2021 | 7.120 | 7.120 | 6.900 | 6.970 | 650,962 | -0.13(-1.83%) |
Nov 16, 2021 | 7.160 | 7.184 | 7.069 | 7.100 | 701,095 | -0.08(-1.11%) |
Nov 15, 2021 | 7.270 | 7.280 | 7.161 | 7.180 | 292,423 | -0.05(-0.69%) |
Nov 12, 2021 | 7.310 | 7.350 | 7.212 | 7.230 | 129,034 | -0.04(-0.55%) |
Nov 11, 2021 | 7.260 | 7.305 | 7.240 | 7.270 | 231,924 | +0.02(+0.28%) |
Nov 10, 2021 | 7.360 | 7.220 | 7.250 | 433,714 | -0.14(-1.89%) | |
Nov 09, 2021 | 7.420 | 7.432 | 7.350 | 7.390 | 230,394 | +0.00(+0.00%) |
Nov 08, 2021 | 7.490 | 7.500 | 7.350 | 7.390 | 368,582 | -0.10(-1.34%) |
Nov 05, 2021 | 7.300 | 7.490 | 7.300 | 7.490 | 512,785 | +0.22(+3.03%) |
Nov 04, 2021 | 7.330 | 7.400 | 7.225 | 7.270 | 222,111 | -0.05(-0.68%) |
Nov 03, 2021 | 7.250 | 7.390 | 7.171 | 7.320 | 256,442 | +0.11(+1.53%) |
Nov 02, 2021 | 7.370 | 7.370 | 7.180 | 7.210 | 470,777 | -0.15(-2.08%) |
Nov 01, 2021 | 7.200 | 7.370 | 7.240 | 7.364 | 411,934 | +0.24(+3.42%) |
Oct 29, 2021 | 7.160 | 7.172 | 7.110 | 7.120 | 181,526 | -0.06(-0.84%) |
Oct 28, 2021 | 7.230 | 7.237 | 7.090 | 7.180 | 437,594 | -0.04(-0.55%) |
Oct 27, 2021 | 7.300 | 7.330 | 7.180 | 7.220 | 232,125 | -0.05(-0.69%) |
Oct 26, 2021 | 7.440 | 7.270 | 7.270 | 311,194 | -0.12(-1.62%) | |
Oct 25, 2021 | 7.320 | 7.430 | 7.310 | 7.390 | 378,154 | +0.08(+1.09%) |
Oct 22, 2021 | 7.350 | 7.369 | 7.260 | 7.310 | 280,848 | -0.04(-0.54%) |
Oct 21, 2021 | 7.300 | 7.401 | 7.290 | 7.350 | 246,019 | +0.05(+0.70%) |
Oct 20, 2021 | 7.200 | 7.380 | 7.200 | 7.299 | 497,275 | +0.12(+1.66%) |
Oct 19, 2021 | 7.170 | 7.240 | 7.150 | 7.180 | 244,028 | +0.02(+0.28%) |
Oct 18, 2021 | 7.150 | 7.190 | 7.080 | 7.160 | 279,495 | -0.01(-0.14%) |
Oct 15, 2021 | 7.210 | 7.320 | 7.150 | 7.170 | 358,159 | -0.01(-0.14%) |
Oct 14, 2021 | 7.190 | 7.230 | 7.141 | 7.180 | 683,506 | +0.02(+0.28%) |
Oct 13, 2021 | 7.110 | 7.160 | 7.020 | 7.160 | 538,826 | -0.17(-2.32%) |
Oct 12, 2021 | 7.230 | 7.340 | 7.215 | 7.330 | 693,583 | +0.11(+1.52%) |
Oct 11, 2021 | 7.230 | 7.290 | 7.210 | 7.220 | 747,041 | +0.02(+0.28%) |
Oct 08, 2021 | 7.190 | 7.250 | 7.149 | 7.200 | 355,943 | +0.06(+0.84%) |
Oct 07, 2021 | 7.140 | 7.270 | 7.121 | 7.140 | 600,607 | +0.05(+0.78%) |
Oct 06, 2021 | 7.040 | 7.100 | 6.920 | 7.085 | 387,156 | -0.05(-0.77%) |
Oct 05, 2021 | 7.110 | 7.158 | 6.980 | 7.140 | 308,168 | +0.08(+1.13%) |
Oct 04, 2021 | 7.060 | 7.230 | 7.060 | 7.060 | 308,255 | -0.06(-0.84%) |
Oct 01, 2021 | 6.980 | 7.130 | 6.892 | 7.120 | 365,892 | +0.20(+2.89%) |
Sep 30, 2021 | 7.030 | 7.070 | 6.905 | 6.920 | 345,105 | -0.13(-1.84%) |
Sep 29, 2021 | 7.090 | 7.090 | 6.960 | 7.050 | 228,392 | +0.02(+0.28%) |
Sep 28, 2021 | 7.180 | 7.210 | 7.000 | 7.030 | 517,780 | -0.19(-2.63%) |
Sep 27, 2021 | 7.130 | 7.280 | 7.120 | 7.220 | 462,988 | +0.12(+1.69%) |
Sep 24, 2021 | 7.080 | 7.130 | 7.055 | 7.100 | 184,394 | -0.03(-0.42%) |
Sep 23, 2021 | 7.080 | 7.170 | 7.070 | 7.130 | 290,891 | +0.10(+1.42%) |
Sep 22, 2021 | 6.900 | 7.140 | 6.885 | 7.030 | 667,723 | +0.16(+2.33%) |
Sep 21, 2021 | 6.850 | 6.950 | 6.780 | 6.870 | 484,265 | +0.10(+1.48%) |
Sep 20, 2021 | 6.770 | 6.820 | 6.650 | 6.770 | 593,455 | -0.12(-1.74%) |
Sep 17, 2021 | 6.880 | 6.960 | 6.880 | 6.890 | 164,094 | -0.01(-0.14%) |
Sep 16, 2021 | 6.870 | 6.970 | 6.870 | 6.900 | 231,447 | +0.00(+0.04%) |
Sep 15, 2021 | 6.870 | 6.909 | 6.826 | 6.897 | 223,795 | +0.06(+0.84%) |
Sep 14, 2021 | 6.950 | 6.960 | 6.800 | 6.840 | 258,435 | -0.03(-0.44%) |
Sep 13, 2021 | 6.830 | 6.920 | 6.730 | 6.870 | 404,028 | +0.09(+1.33%) |
Sep 10, 2021 | 6.990 | 7.020 | 6.780 | 6.780 | 740,549 | -0.24(-3.42%) |
Sep 09, 2021 | 6.900 | 7.089 | 6.900 | 7.020 | 216,700 | +0.08(+1.23%) |
Sep 08, 2021 | 7.040 | 7.090 | 6.870 | 6.935 | 555,417 | -0.10(-1.35%) |
Sep 07, 2021 | 7.100 | 7.196 | 7.020 | 7.030 | 320,183 | -0.12(-1.68%) |
Sep 03, 2021 | 7.200 | 7.263 | 7.088 | 7.150 | 288,683 | -0.07(-0.97%) |
Sep 02, 2021 | 7.260 | 7.290 | 7.171 | 7.220 | 193,759 | -0.03(-0.41%) |
Sep 01, 2021 | 7.220 | 7.306 | 7.140 | 7.250 | 312,372 | +0.06(+0.83%) |
Aug 31, 2021 | 7.140 | 7.260 | 7.125 | 7.190 | 356,369 | +0.07(+0.98%) |
Aug 30, 2021 | 7.240 | 7.240 | 7.100 | 7.120 | 263,568 | -0.09(-1.25%) |
Aug 27, 2021 | 7.070 | 7.240 | 7.020 | 7.210 | 494,372 | +0.21(+3.00%) |
Aug 26, 2021 | 7.150 | 7.150 | 6.970 | 7.000 | 309,615 | -0.12(-1.69%) |
Aug 25, 2021 | 7.030 | 7.180 | 7.020 | 7.120 | 535,444 | +0.10(+1.42%) |
Aug 24, 2021 | 6.940 | 7.090 | 6.940 | 7.020 | 676,868 | +0.09(+1.30%) |
Aug 23, 2021 | 6.820 | 6.940 | 6.803 | 6.930 | 477,273 | +0.19(+2.82%) |
Aug 20, 2021 | 6.560 | 6.770 | 6.520 | 6.740 | 407,513 | +0.17(+2.59%) |
Aug 19, 2021 | 6.700 | 6.712 | 6.455 | 6.570 | 716,548 | -0.19(-2.81%) |
Aug 18, 2021 | 6.800 | 6.895 | 6.710 | 6.760 | 245,831 | -0.07(-1.02%) |
Aug 17, 2021 | 6.890 | 6.920 | 6.710 | 6.830 | 455,328 | -0.11(-1.59%) |
Aug 16, 2021 | 6.950 | 6.974 | 6.810 | 6.940 | 271,569 | -0.01(-0.14%) |
Aug 13, 2021 | 6.890 | 7.040 | 6.890 | 6.950 | 386,013 | +0.03(+0.43%) |
Aug 12, 2021 | 6.940 | 7.000 | 6.830 | 6.920 | 290,989 | +0.01(+0.14%) |
Aug 11, 2021 | 6.920 | 6.930 | 6.810 | 6.910 | 256,403 | -0.04(-0.58%) |
Aug 10, 2021 | 6.900 | 6.980 | 6.792 | 6.950 | 327,483 | +0.08(+1.16%) |
Aug 09, 2021 | 6.850 | 6.920 | 6.760 | 6.870 | 390,203 | -0.02(-0.29%) |
Aug 06, 2021 | 6.810 | 7.021 | 6.800 | 6.890 | 402,331 | +0.00(+0.00%) |
Aug 05, 2021 | 6.750 | 6.950 | 6.750 | 6.890 | 385,968 | +0.19(+2.84%) |
Aug 04, 2021 | 6.780 | 6.850 | 6.680 | 6.700 | 227,448 | -0.13(-1.90%) |
Aug 03, 2021 | 6.830 | 6.860 | 6.615 | 6.830 | 397,545 | +0.00(+0.00%) |
Aug 02, 2021 | 6.990 | 7.107 | 6.810 | 6.830 | 451,719 | -0.06(-0.87%) |
Jul 30, 2021 | 7.070 | 7.182 | 6.880 | 6.890 | 371,053 | -0.19(-2.68%) |
Jul 29, 2021 | 6.970 | 7.150 | 6.946 | 7.080 | 531,455 | +0.20(+2.91%) |
Jul 28, 2021 | 6.770 | 6.940 | 6.720 | 6.880 | 295,841 | +0.09(+1.33%) |
Jul 27, 2021 | 6.800 | 6.807 | 6.620 | 6.790 | 291,773 | -0.04(-0.59%) |
Jul 26, 2021 | 6.750 | 6.940 | 6.740 | 6.830 | 419,617 | +0.06(+0.89%) |
Jul 23, 2021 | 6.870 | 6.900 | 6.700 | 6.770 | 546,801 | +0.04(+0.59%) |
Jul 22, 2021 | 7.000 | 7.020 | 6.700 | 6.730 | 648,268 | -0.28(-3.99%) |
Jul 21, 2021 | 6.860 | 7.090 | 6.860 | 7.010 | 539,249 | +0.17(+2.49%) |
Jul 20, 2021 | 6.520 | 6.878 | 6.420 | 6.840 | 438,200 | +0.36(+5.56%) |
Jul 19, 2021 | 6.500 | 6.500 | 6.170 | 6.480 | 1,864,918 | -0.26(-3.86%) |
Jul 16, 2021 | 6.860 | 6.950 | 6.680 | 6.740 | 564,189 | -0.03(-0.44%) |
Jul 15, 2021 | 6.710 | 6.890 | 6.580 | 6.770 | 845,294 | +0.05(+0.74%) |
Jul 14, 2021 | 6.980 | 7.069 | 6.670 | 6.720 | 1,511,617 | -0.21(-3.03%) |
Jul 13, 2021 | 7.340 | 7.352 | 6.910 | 6.930 | 998,899 | -0.61(-8.09%) |
Jul 12, 2021 | 7.460 | 7.608 | 7.370 | 7.540 | 818,828 | +0.08(+1.07%) |
Jul 09, 2021 | 7.180 | 7.500 | 7.160 | 7.460 | 501,807 | +0.39(+5.59%) |
Jul 08, 2021 | 7.110 | 7.215 | 6.800 | 7.065 | 1,140,016 | -0.18(-2.55%) |
Jul 07, 2021 | 7.350 | 7.416 | 7.180 | 7.250 | 959,699 | -0.13(-1.76%) |
Jul 06, 2021 | 7.550 | 7.555 | 7.280 | 7.380 | 837,164 | -0.11(-1.47%) |
Jul 02, 2021 | 7.650 | 7.650 | 7.420 | 7.490 | 451,020 | -0.11(-1.45%) |
Jul 01, 2021 | 7.520 | 7.660 | 7.470 | 7.600 | 217,006 | +0.09(+1.20%) |
Jun 30, 2021 | 7.420 | 7.540 | 7.390 | 7.510 | 352,375 | +0.04(+0.54%) |
Jun 29, 2021 | 7.630 | 7.642 | 7.470 | 7.470 | 539,301 | -0.16(-2.10%) |
Jun 28, 2021 | 7.800 | 7.800 | 7.500 | 7.630 | 772,758 | -0.14(-1.80%) |
Jun 25, 2021 | 7.770 | 7.830 | 7.740 | 7.770 | 356,938 | +0.04(+0.52%) |
Jun 24, 2021 | 7.630 | 7.730 | 7.550 | 7.730 | 324,265 | +0.16(+2.11%) |
Jun 23, 2021 | 7.570 | 7.650 | 7.510 | 7.570 | 315,781 | +0.02(+0.26%) |
Jun 22, 2021 | 7.570 | 7.602 | 7.400 | 7.550 | 349,502 | +0.01(+0.13%) |
Jun 21, 2021 | 7.360 | 7.580 | 7.250 | 7.540 | 476,083 | +0.30(+4.14%) |
Jun 18, 2021 | 7.480 | 7.490 | 7.100 | 7.240 | 871,734 | -0.25(-3.34%) |
Jun 17, 2021 | 7.670 | 7.777 | 7.250 | 7.490 | 788,806 | -0.20(-2.60%) |
Jun 16, 2021 | 7.650 | 7.760 | 7.590 | 7.690 | 495,742 | +0.15(+1.99%) |
Jun 15, 2021 | 7.720 | 7.746 | 7.500 | 7.540 | 739,341 | -0.18(-2.33%) |
Jun 14, 2021 | 7.840 | 7.890 | 7.710 | 7.720 | 599,863 | -0.02(-0.26%) |
Jun 11, 2021 | 7.990 | 7.990 | 7.620 | 7.740 | 965,209 | -0.19(-2.40%) |
Jun 10, 2021 | 8.070 | 8.117 | 7.910 | 7.930 | 450,868 | -0.09(-1.12%) |
Jun 09, 2021 | 7.950 | 8.130 | 7.920 | 8.020 | 652,026 | +0.12(+1.52%) |
Jun 08, 2021 | 7.760 | 7.890 | 7.672 | 7.900 | 478,487 | +0.23(+3.00%) |
Jun 07, 2021 | 7.490 | 7.708 | 7.440 | 7.670 | 372,762 | +0.23(+3.09%) |
Jun 04, 2021 | 7.420 | 7.480 | 7.300 | 7.440 | 241,661 | +0.07(+0.95%) |
Jun 03, 2021 | 7.330 | 7.410 | 7.306 | 7.370 | 242,720 | -0.06(-0.81%) |
Jun 02, 2021 | 7.410 | 7.490 | 7.370 | 7.430 | 411,290 | +0.04(+0.54%) |
Jun 01, 2021 | 7.270 | 7.400 | 7.240 | 7.390 | 713,122 | +0.18(+2.50%) |
May 28, 2021 | 7.200 | 7.228 | 7.180 | 7.210 | 306,032 | +0.01(+0.14%) |
May 27, 2021 | 7.200 | 7.230 | 7.170 | 7.200 | 221,837 | +0.05(+0.70%) |
May 26, 2021 | 7.060 | 7.160 | 7.050 | 7.150 | 171,330 | +0.12(+1.71%) |
May 25, 2021 | 7.170 | 7.220 | 7.020 | 7.030 | 438,399 | -0.09(-1.26%) |
May 24, 2021 | 7.090 | 7.170 | 7.060 | 7.120 | 475,144 | +0.07(+0.99%) |
May 21, 2021 | 7.120 | 7.196 | 7.050 | 7.050 | 289,234 | -0.05(-0.70%) |
May 20, 2021 | 7.030 | 7.139 | 6.970 | 7.100 | 384,555 | +0.06(+0.85%) |
May 19, 2021 | 6.870 | 7.040 | 6.790 | 7.040 | 495,406 | +0.02(+0.28%) |
May 18, 2021 | 7.020 | 7.120 | 6.960 | 7.020 | 334,590 | +0.00(+0.00%) |
May 17, 2021 | 6.920 | 7.020 | 6.800 | 7.020 | 458,116 | +0.08(+1.15%) |
May 14, 2021 | 6.750 | 6.980 | 6.750 | 6.940 | 659,038 | +0.26(+3.89%) |
May 13, 2021 | 6.340 | 6.770 | 6.340 | 6.680 | 941,772 | +0.38(+6.03%) |
May 12, 2021 | 6.890 | 6.890 | 6.300 | 6.300 | 1,823,181 | -0.59(-8.56%) |
May 11, 2021 | 6.990 | 7.020 | 6.769 | 6.890 | 1,638,037 | -0.17(-2.41%) |
May 10, 2021 | 7.190 | 7.296 | 7.060 | 7.060 | 557,880 | -0.10(-1.40%) |
May 07, 2021 | 7.050 | 7.201 | 7.050 | 7.160 | 490,309 | +0.11(+1.56%) |
May 06, 2021 | 7.200 | 7.200 | 6.900 | 7.050 | 1,093,167 | -0.14(-1.95%) |
May 05, 2021 | 7.190 | 7.210 | 6.980 | 7.190 | 601,570 | +0.07(+0.98%) |
May 04, 2021 | 7.260 | 7.280 | 7.030 | 7.120 | 796,542 | -0.18(-2.47%) |