Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.397 | 6.487 | 6.306 | 6.464 | 70,539,712 | +0.05(+0.70%) |
Feb 25, 2022 | 6.270 | 6.424 | 6.279 | 6.419 | 82,718,496 | +0.11(+1.72%) |
Feb 24, 2022 | 6.618 | 6.636 | 6.136 | 6.311 | 119,456,000 | -0.28(-4.19%) |
Feb 23, 2022 | 6.614 | 6.645 | 6.516 | 6.587 | 88,414,784 | +0.11(+1.68%) |
Feb 22, 2022 | 6.654 | 6.659 | 6.398 | 6.478 | 86,348,728 | +0.14(+2.21%) |
Feb 18, 2022 | 6.338 | 0 | +0.02(+0.29%) | |||
Feb 17, 2022 | 6.360 | 6.397 | 6.274 | 6.320 | 47,595,340 | -0.11(-1.69%) |
Feb 16, 2022 | 6.351 | 6.532 | 6.347 | 6.428 | 66,679,096 | +0.20(+3.20%) |
Feb 15, 2022 | 6.207 | 6.234 | 6.095 | 6.229 | 60,942,552 | -0.10(-1.50%) |
Feb 14, 2022 | 6.415 | 6.428 | 6.238 | 6.324 | 78,954,352 | -0.09(-1.48%) |
Feb 11, 2022 | 6.220 | 6.473 | 6.184 | 6.419 | 98,867,792 | +0.27(+4.42%) |
Feb 10, 2022 | 6.102 | 6.295 | 6.100 | 6.148 | 67,872,480 | +0.08(+1.27%) |
Feb 09, 2022 | 6.075 | 6.184 | 6.028 | 6.071 | 61,318,572 | +0.05(+0.90%) |
Feb 08, 2022 | 6.012 | 6.030 | 5.917 | 6.017 | 100,136,776 | -0.12(-1.92%) |
Feb 07, 2022 | 6.093 | 6.173 | 6.035 | 6.134 | 53,579,424 | +0.00(+0.00%) |
Feb 04, 2022 | 6.116 | 6.225 | 6.029 | 6.134 | 72,645,304 | +0.10(+1.65%) |
Feb 03, 2022 | 5.994 | 5.931 | 6.035 | 74,496,664 | -0.09(-1.40%) | |
Feb 02, 2022 | 6.188 | 6.188 | 6.035 | 6.121 | 55,014,272 | -0.14(-2.31%) |
Feb 01, 2022 | 5.989 | 6.279 | 5.989 | 6.265 | 69,477,928 | +0.23(+3.75%) |
Jan 31, 2022 | 6.007 | 6.087 | 6.039 | 75,422,752 | -0.01(-0.22%) | |
Jan 28, 2022 | 6.234 | 6.360 | 5.962 | 6.053 | 115,112,984 | -0.18(-2.90%) |
Jan 27, 2022 | 6.311 | 6.329 | 6.107 | 6.234 | 103,284,488 | +0.08(+1.25%) |
Jan 26, 2022 | 6.075 | 6.265 | 6.053 | 6.157 | 139,094,544 | +0.20(+3.42%) |
Jan 25, 2022 | 5.686 | 6.003 | 5.632 | 5.953 | 108,538,024 | +0.24(+4.11%) |
Jan 24, 2022 | 5.664 | 5.722 | 5.474 | 5.718 | 101,426,128 | -0.01(-0.24%) |
Jan 21, 2022 | 5.736 | 5.831 | 5.713 | 5.732 | 67,101,288 | +0.01(+0.16%) |
Jan 20, 2022 | 5.781 | 5.849 | 5.709 | 5.722 | 83,491,368 | +0.02(+0.32%) |
Jan 19, 2022 | 5.727 | 5.824 | 5.686 | 5.704 | 74,809,544 | +0.07(+1.20%) |
Jan 18, 2022 | 5.686 | 5.722 | 5.492 | 5.637 | 90,808,848 | -0.07(-1.19%) |
Jan 14, 2022 | 5.704 | 0 | +0.14(+2.52%) | |||
Jan 13, 2022 | 5.496 | 5.673 | 5.492 | 5.564 | 118,652,968 | +0.13(+2.33%) |
Jan 12, 2022 | 5.302 | 5.460 | 5.293 | 5.438 | 108,689,184 | +0.20(+3.80%) |
Jan 11, 2022 | 4.940 | 5.241 | 4.926 | 5.238 | 94,134,088 | +0.34(+6.93%) |
Jan 10, 2022 | 4.944 | 4.967 | 4.847 | 4.899 | 67,053,140 | -0.08(-1.63%) |
Jan 07, 2022 | 4.904 | 4.996 | 4.895 | 4.981 | 49,717,540 | +0.08(+1.66%) |
Jan 06, 2022 | 4.967 | 5.010 | 4.872 | 4.899 | 56,307,360 | +0.05(+0.93%) |
Jan 05, 2022 | 5.076 | 5.107 | 4.849 | 4.854 | 74,996,136 | -0.25(-4.88%) |
Jan 04, 2022 | 5.008 | 5.153 | 5.001 | 5.103 | 54,841,116 | +0.06(+1.17%) |
Jan 03, 2022 | 4.985 | 5.076 | 4.962 | 5.044 | 45,681,392 | +0.08(+1.55%) |
Dec 31, 2021 | 5.003 | 5.012 | 4.958 | 4.967 | 23,797,542 | -0.00(-0.09%) |
Dec 30, 2021 | 4.990 | 5.057 | 4.972 | 4.972 | 42,698,448 | +0.04(+0.83%) |
Dec 29, 2021 | 4.967 | 5.017 | 4.899 | 4.931 | 45,168,732 | -0.09(-1.80%) |
Dec 28, 2021 | 5.003 | 5.048 | 4.985 | 5.021 | 34,922,064 | +0.01(+0.18%) |
Dec 27, 2021 | 4.886 | 5.026 | 4.840 | 5.012 | 47,812,364 | +0.13(+2.69%) |
Dec 23, 2021 | 4.849 | 4.908 | 4.795 | 4.881 | 45,106,928 | +0.04(+0.84%) |
Dec 22, 2021 | 4.768 | 4.863 | 4.750 | 4.840 | 40,074,872 | +0.06(+1.23%) |
Dec 21, 2021 | 4.849 | 4.872 | 4.773 | 4.782 | 52,064,756 | -0.00(-0.09%) |
Dec 20, 2021 | 4.714 | 4.813 | 4.700 | 4.786 | 65,230,176 | -0.09(-1.95%) |
Dec 17, 2021 | 4.940 | 4.967 | 4.868 | 4.881 | 45,306,028 | -0.14(-2.88%) |
Dec 16, 2021 | 5.017 | 5.098 | 4.990 | 5.026 | 61,426,824 | +0.11(+2.21%) |
Dec 15, 2021 | 4.890 | 4.935 | 4.822 | 4.917 | 48,227,792 | -0.01(-0.18%) |
Dec 14, 2021 | 5.039 | 5.096 | 4.917 | 4.926 | 46,441,068 | -0.07(-1.45%) |
Dec 13, 2021 | 5.098 | 5.114 | 4.967 | 4.999 | 46,416,752 | -0.10(-1.95%) |
Dec 10, 2021 | 5.080 | 5.114 | 5.044 | 5.098 | 30,075,114 | +0.03(+0.62%) |
Dec 09, 2021 | 4.999 | 5.076 | 4.983 | 5.067 | 41,007,116 | -0.05(-0.97%) |
Dec 08, 2021 | 5.116 | 5.171 | 5.087 | 5.116 | 78,352,888 | +0.07(+1.43%) |
Dec 07, 2021 | 4.922 | 5.053 | 4.892 | 5.044 | 80,225,008 | +0.18(+3.72%) |
Dec 06, 2021 | 4.822 | 4.899 | 4.782 | 4.863 | 72,535,576 | +0.05(+1.13%) |
Dec 03, 2021 | 4.791 | 4.836 | 4.696 | 4.809 | 100,582,784 | +0.07(+1.53%) |
Dec 02, 2021 | 4.352 | 4.750 | 4.334 | 4.736 | 117,209,344 | +0.44(+10.16%) |