Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.485 | 6.505 | 6.435 | 6.454 | 245,905 | -0.03(-0.48%) |
Apr 28, 2022 | 6.516 | 6.516 | 6.470 | 6.485 | 182,554 | +0.00(+0.00%) |
Apr 27, 2022 | 6.509 | 6.509 | 6.454 | 6.485 | 194,837 | +0.02(+0.24%) |
Apr 26, 2022 | 6.509 | 6.532 | 6.439 | 6.470 | 179,935 | -0.03(-0.48%) |
Apr 25, 2022 | 6.532 | 6.532 | 6.454 | 6.501 | 321,644 | -0.01(-0.12%) |
Apr 22, 2022 | 6.563 | 6.563 | 6.501 | 6.509 | 272,914 | -0.05(-0.71%) |
Apr 21, 2022 | 6.609 | 6.726 | 6.540 | 6.555 | 294,885 | -0.15(-2.20%) |
Apr 20, 2022 | 6.578 | 6.710 | 6.556 | 6.703 | 279,341 | +0.15(+2.25%) |
Apr 19, 2022 | 6.547 | 6.565 | 6.524 | 6.555 | 231,985 | +0.03(+0.48%) |
Apr 18, 2022 | 6.555 | 6.594 | 6.493 | 6.524 | 241,688 | -0.03(-0.47%) |
Apr 14, 2022 | 6.578 | 6.609 | 6.555 | 6.555 | 347,380 | -0.05(-0.70%) |
Apr 13, 2022 | 6.547 | 6.648 | 6.547 | 6.602 | 292,406 | +0.05(+0.83%) |
Apr 12, 2022 | 6.571 | 6.609 | 6.540 | 6.547 | 191,022 | +0.00(+0.00%) |
Apr 11, 2022 | 6.609 | 6.633 | 6.516 | 6.547 | 348,912 | -0.08(-1.17%) |
Apr 08, 2022 | 6.710 | 6.710 | 6.609 | 6.625 | 211,536 | -0.08(-1.25%) |
Apr 07, 2022 | 6.740 | 6.750 | 6.640 | 6.709 | 365,630 | -0.02(-0.34%) |
Apr 06, 2022 | 6.786 | 6.786 | 6.696 | 6.732 | 220,685 | -0.09(-1.35%) |
Apr 05, 2022 | 6.871 | 6.886 | 6.786 | 6.824 | 196,562 | -0.04(-0.56%) |
Apr 04, 2022 | 6.771 | 6.871 | 6.763 | 6.863 | 339,866 | +0.10(+1.48%) |
Apr 01, 2022 | 6.701 | 6.763 | 6.671 | 6.763 | 294,463 | +0.08(+1.27%) |
Mar 31, 2022 | 6.624 | 6.694 | 6.624 | 6.678 | 268,095 | +0.06(+0.93%) |
Mar 30, 2022 | 6.570 | 6.670 | 6.570 | 6.617 | 294,570 | +0.06(+0.94%) |
Mar 29, 2022 | 6.517 | 6.578 | 6.501 | 6.555 | 284,892 | +0.06(+0.95%) |
Mar 28, 2022 | 6.501 | 6.509 | 6.424 | 6.494 | 403,524 | +0.02(+0.24%) |
Mar 25, 2022 | 6.609 | 6.609 | 6.417 | 6.478 | 737,303 | -0.12(-1.86%) |
Mar 24, 2022 | 6.601 | 6.617 | 6.532 | 6.601 | 246,958 | +0.03(+0.47%) |
Mar 23, 2022 | 6.586 | 6.586 | 6.524 | 6.570 | 309,351 | -0.01(-0.12%) |
Mar 22, 2022 | 6.609 | 6.617 | 6.532 | 6.578 | 492,068 | -0.02(-0.35%) |
Mar 21, 2022 | 6.686 | 6.694 | 6.589 | 6.601 | 148,547 | -0.09(-1.38%) |
Mar 18, 2022 | 6.724 | 6.755 | 6.678 | 6.694 | 194,225 | -0.02(-0.34%) |
Mar 17, 2022 | 6.609 | 6.724 | 6.609 | 6.717 | 167,513 | +0.11(+1.63%) |
Mar 16, 2022 | 6.547 | 6.678 | 6.546 | 6.609 | 279,248 | +0.12(+1.90%) |
Mar 15, 2022 | 6.424 | 6.506 | 6.400 | 6.486 | 304,740 | +0.09(+1.44%) |
Mar 14, 2022 | 6.563 | 6.563 | 6.359 | 6.394 | 824,938 | -0.15(-2.35%) |
Mar 11, 2022 | 6.717 | 6.774 | 6.547 | 6.547 | 452,759 | -0.17(-2.52%) |
Mar 10, 2022 | 6.809 | 6.809 | 6.694 | 6.717 | 253,689 | -0.11(-1.56%) |
Mar 09, 2022 | 6.876 | 6.876 | 6.785 | 6.823 | 238,939 | +0.04(+0.56%) |
Mar 08, 2022 | 6.754 | 6.792 | 6.678 | 6.785 | 334,564 | +0.03(+0.45%) |
Mar 07, 2022 | 6.915 | 6.915 | 6.754 | 6.754 | 301,986 | -0.15(-2.21%) |
Mar 04, 2022 | 6.930 | 6.930 | 6.846 | 6.907 | 328,986 | -0.02(-0.33%) |
Mar 03, 2022 | 6.968 | 6.991 | 6.915 | 6.930 | 243,853 | -0.02(-0.33%) |
Mar 02, 2022 | 6.915 | 6.976 | 6.884 | 6.953 | 264,580 | +0.05(+0.66%) |
Mar 01, 2022 | 6.869 | 6.930 | 6.842 | 6.907 | 569,540 | +0.10(+1.46%) |
Feb 28, 2022 | 6.770 | 6.831 | 6.739 | 6.808 | 246,458 | +0.03(+0.45%) |
Feb 25, 2022 | 6.708 | 6.823 | 6.716 | 6.777 | 174,864 | +0.09(+1.37%) |
Feb 24, 2022 | 6.556 | 6.689 | 6.502 | 6.686 | 673,597 | +0.00(+0.00%) |
Feb 23, 2022 | 6.716 | 6.731 | 6.655 | 6.686 | 383,936 | -0.02(-0.23%) |
Feb 22, 2022 | 6.716 | 6.739 | 6.648 | 6.701 | 487,727 | -0.03(-0.45%) |
Feb 18, 2022 | 6.731 | 0 | -0.02(-0.34%) | |||
Feb 17, 2022 | 6.854 | 6.869 | 6.747 | 6.754 | 531,243 | -0.12(-1.78%) |
Feb 16, 2022 | 6.800 | 6.899 | 6.800 | 6.876 | 337,675 | +0.10(+1.46%) |
Feb 15, 2022 | 6.777 | 6.852 | 6.762 | 6.777 | 443,140 | +0.04(+0.57%) |
Feb 14, 2022 | 6.815 | 6.833 | 6.701 | 6.739 | 852,606 | -0.08(-1.12%) |
Feb 11, 2022 | 6.945 | 6.945 | 6.792 | 6.815 | 612,987 | -0.09(-1.33%) |
Feb 10, 2022 | 6.922 | 7.029 | 6.892 | 6.907 | 289,321 | -0.04(-0.64%) |
Feb 09, 2022 | 6.966 | 7.004 | 6.944 | 6.951 | 381,285 | +0.00(+0.00%) |
Feb 08, 2022 | 6.944 | 7.042 | 6.906 | 6.951 | 283,427 | +0.02(+0.22%) |
Feb 07, 2022 | 6.891 | 6.974 | 6.876 | 6.936 | 368,997 | +0.06(+0.88%) |
Feb 04, 2022 | 6.959 | 6.959 | 6.823 | 6.876 | 502,989 | -0.08(-1.20%) |
Feb 03, 2022 | 6.989 | 6.936 | 6.959 | 309,584 | -0.06(-0.86%) | |
Feb 02, 2022 | 6.974 | 7.027 | 6.966 | 7.019 | 358,567 | +0.09(+1.31%) |