Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.110 | 6.190 | 6.142 | 74,160,048 | -0.01(-0.22%) | |
Jan 28, 2022 | 6.340 | 6.469 | 6.064 | 6.156 | 113,185,792 | -0.18(-2.90%) |
Jan 27, 2022 | 6.418 | 6.436 | 6.211 | 6.340 | 101,555,320 | +0.08(+1.25%) |
Jan 26, 2022 | 6.179 | 6.372 | 6.156 | 6.262 | 136,765,856 | +0.21(+3.42%) |
Jan 25, 2022 | 5.783 | 6.105 | 5.728 | 6.055 | 106,720,904 | +0.24(+4.11%) |
Jan 24, 2022 | 5.760 | 5.820 | 5.567 | 5.815 | 99,728,072 | -0.01(-0.24%) |
Jan 21, 2022 | 5.834 | 5.930 | 5.811 | 5.829 | 65,977,892 | +0.01(+0.16%) |
Jan 20, 2022 | 5.880 | 5.949 | 5.806 | 5.820 | 82,093,576 | +0.02(+0.32%) |
Jan 19, 2022 | 5.825 | 5.923 | 5.783 | 5.802 | 73,557,096 | +0.07(+1.20%) |
Jan 18, 2022 | 5.783 | 5.820 | 5.585 | 5.733 | 89,288,552 | -0.07(-1.19%) |
Jan 14, 2022 | 5.802 | 0 | +0.14(+2.52%) | |||
Jan 13, 2022 | 5.590 | 5.769 | 5.585 | 5.659 | 116,666,504 | +0.13(+2.33%) |
Jan 12, 2022 | 5.392 | 5.553 | 5.383 | 5.530 | 106,869,536 | +0.20(+3.80%) |
Jan 11, 2022 | 5.024 | 5.330 | 5.010 | 5.328 | 92,558,112 | +0.35(+6.93%) |
Jan 10, 2022 | 5.029 | 5.052 | 4.930 | 4.983 | 65,930,552 | -0.08(-1.63%) |
Jan 07, 2022 | 4.987 | 5.082 | 4.978 | 5.065 | 48,885,180 | +0.08(+1.66%) |
Jan 06, 2022 | 5.052 | 5.095 | 4.955 | 4.983 | 55,364,676 | +0.05(+0.93%) |
Jan 05, 2022 | 5.162 | 5.194 | 4.932 | 4.937 | 73,740,568 | -0.25(-4.88%) |
Jan 04, 2022 | 5.093 | 5.240 | 5.086 | 5.190 | 53,922,980 | +0.06(+1.17%) |
Jan 03, 2022 | 5.070 | 5.162 | 5.046 | 5.130 | 44,916,604 | +0.08(+1.55%) |
Dec 31, 2021 | 5.088 | 5.098 | 5.042 | 5.052 | 23,399,128 | -0.00(-0.09%) |
Dec 30, 2021 | 5.075 | 5.143 | 5.056 | 5.056 | 41,983,600 | +0.04(+0.83%) |
Dec 29, 2021 | 5.052 | 5.102 | 4.983 | 5.015 | 44,412,528 | -0.09(-1.80%) |
Dec 28, 2021 | 5.088 | 5.134 | 5.070 | 5.107 | 34,337,408 | +0.01(+0.18%) |
Dec 27, 2021 | 4.969 | 5.111 | 4.923 | 5.098 | 47,011,900 | +0.13(+2.69%) |
Dec 23, 2021 | 4.932 | 4.992 | 4.877 | 4.964 | 44,351,756 | +0.04(+0.84%) |
Dec 22, 2021 | 4.849 | 4.946 | 4.831 | 4.923 | 39,403,948 | +0.06(+1.23%) |
Dec 21, 2021 | 4.932 | 4.955 | 4.854 | 4.863 | 51,193,100 | -0.00(-0.09%) |
Dec 20, 2021 | 4.794 | 4.895 | 4.780 | 4.868 | 64,138,108 | -0.10(-1.95%) |
Dec 17, 2021 | 5.024 | 5.052 | 4.950 | 4.964 | 44,547,524 | -0.15(-2.88%) |
Dec 16, 2021 | 5.102 | 5.185 | 5.075 | 5.111 | 60,398,432 | +0.11(+2.21%) |
Dec 15, 2021 | 4.973 | 5.019 | 4.904 | 5.001 | 47,420,376 | -0.01(-0.18%) |
Dec 14, 2021 | 5.125 | 5.183 | 5.001 | 5.010 | 45,663,564 | -0.07(-1.45%) |
Dec 13, 2021 | 5.185 | 5.201 | 5.052 | 5.084 | 45,639,656 | -0.10(-1.95%) |
Dec 10, 2021 | 5.167 | 5.201 | 5.130 | 5.185 | 29,571,604 | +0.03(+0.63%) |
Dec 09, 2021 | 5.084 | 5.162 | 5.068 | 5.153 | 40,320,584 | -0.05(-0.97%) |
Dec 08, 2021 | 5.203 | 5.259 | 5.174 | 5.203 | 77,041,128 | +0.07(+1.43%) |
Dec 07, 2021 | 5.006 | 5.139 | 4.976 | 5.130 | 78,881,904 | +0.18(+3.72%) |
Dec 06, 2021 | 4.904 | 4.983 | 4.863 | 4.946 | 71,321,200 | +0.06(+1.13%) |
Dec 03, 2021 | 4.872 | 4.918 | 4.776 | 4.891 | 98,898,848 | +0.07(+1.53%) |
Dec 02, 2021 | 4.426 | 4.831 | 4.407 | 4.817 | 115,247,056 | +0.44(+10.16%) |
Dec 01, 2021 | 4.521 | 4.578 | 4.369 | 4.373 | 91,238,928 | -0.01(-0.28%) |
Nov 30, 2021 | 4.397 | 4.455 | 4.288 | 4.385 | 83,568,376 | -0.06(-1.29%) |
Nov 29, 2021 | 4.401 | 4.471 | 4.293 | 4.443 | 77,555,608 | +0.14(+3.25%) |
Nov 26, 2021 | 4.356 | 4.356 | 4.212 | 4.303 | 73,575,912 | -0.00(-0.10%) |
Nov 24, 2021 | 4.200 | 4.315 | 4.184 | 4.307 | 50,498,440 | +0.08(+1.85%) |
Nov 23, 2021 | 4.089 | 4.251 | 4.073 | 4.229 | 64,786,424 | +0.21(+5.32%) |
Nov 22, 2021 | 4.089 | 4.167 | 4.011 | 4.015 | 61,629,560 | +0.01(+0.31%) |
Nov 19, 2021 | 4.044 | 4.060 | 3.974 | 4.003 | 47,299,860 | -0.06(-1.42%) |
Nov 18, 2021 | 4.089 | 4.112 | 4.060 | 4.060 | 54,689,896 | -0.07(-1.59%) |
Nov 17, 2021 | 4.216 | 4.249 | 4.101 | 4.126 | 47,752,180 | -0.10(-2.43%) |
Nov 16, 2021 | 4.204 | 4.253 | 4.136 | 4.229 | 50,008,408 | -0.02(-0.39%) |
Nov 15, 2021 | 4.212 | 4.282 | 4.160 | 4.245 | 36,300,420 | +0.04(+0.98%) |
Nov 12, 2021 | 4.130 | 4.204 | 4.071 | 4.204 | 49,156,112 | +0.05(+1.29%) |
Nov 11, 2021 | 4.155 | 4.211 | 4.136 | 4.151 | 46,741,572 | -0.02(-0.39%) |
Nov 10, 2021 | 4.175 | 4.167 | 65,507,044 | +0.02(+0.60%) | ||
Nov 09, 2021 | 4.138 | 4.175 | 4.097 | 4.143 | 64,463,676 | +0.10(+2.44%) |
Nov 08, 2021 | 4.003 | 4.097 | 4.003 | 4.044 | 61,485,732 | +0.05(+1.23%) |
Nov 05, 2021 | 4.007 | 4.054 | 3.945 | 3.995 | 61,465,048 | +0.08(+1.99%) |
Nov 04, 2021 | 4.056 | 4.069 | 3.894 | 3.917 | 99,225,576 | -0.15(-3.74%) |
Nov 03, 2021 | 4.085 | 4.163 | 4.036 | 4.069 | 87,382,704 | -0.07(-1.69%) |
Nov 02, 2021 | 4.155 | 4.171 | 4.083 | 4.138 | 42,322,736 | -0.05(-1.27%) |