Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.838 | 7.062 | 6.838 | 6.975 | 64,521,248 | +0.06(+0.89%) |
Mar 30, 2022 | 6.881 | 6.949 | 6.834 | 6.914 | 61,982,420 | +0.08(+1.24%) |
Mar 29, 2022 | 6.843 | 6.904 | 6.680 | 6.829 | 86,249,528 | +0.15(+2.19%) |
Mar 28, 2022 | 6.711 | 6.756 | 6.617 | 6.683 | 74,507,760 | -0.24(-3.47%) |
Mar 25, 2022 | 6.824 | 6.994 | 6.798 | 6.923 | 42,486,828 | +0.11(+1.59%) |
Mar 24, 2022 | 6.678 | 6.860 | 6.619 | 6.815 | 47,526,956 | +0.13(+1.90%) |
Mar 23, 2022 | 6.589 | 6.808 | 6.570 | 6.688 | 62,367,196 | +0.21(+3.20%) |
Mar 22, 2022 | 6.603 | 6.600 | 6.401 | 6.480 | 48,760,264 | -0.02(-0.36%) |
Mar 21, 2022 | 6.391 | 6.577 | 6.372 | 6.504 | 59,419,868 | +0.25(+4.07%) |
Mar 18, 2022 | 6.155 | 6.292 | 6.094 | 6.249 | 66,683,936 | +0.11(+1.84%) |
Mar 17, 2022 | 6.197 | 6.266 | 5.967 | 6.136 | 94,199,088 | -0.11(-1.81%) |
Mar 16, 2022 | 6.216 | 6.254 | 6.098 | 6.249 | 56,790,668 | +0.09(+1.45%) |
Mar 15, 2022 | 6.169 | 6.240 | 6.009 | 6.160 | 58,327,036 | -0.19(-3.04%) |
Mar 14, 2022 | 6.466 | 6.516 | 6.263 | 6.353 | 53,806,796 | -0.13(-2.03%) |
Mar 11, 2022 | 6.688 | 6.711 | 6.442 | 6.485 | 90,661,704 | -0.19(-2.89%) |
Mar 10, 2022 | 6.513 | 6.716 | 6.473 | 6.678 | 75,598,856 | +0.15(+2.24%) |
Mar 09, 2022 | 6.504 | 6.589 | 6.414 | 6.532 | 61,141,384 | +0.07(+1.09%) |
Mar 08, 2022 | 6.508 | 6.527 | 6.245 | 6.461 | 102,462,096 | +0.16(+2.62%) |
Mar 07, 2022 | 6.834 | 6.841 | 6.249 | 6.296 | 143,560,288 | -0.54(-7.93%) |
Mar 04, 2022 | 6.923 | 6.923 | 6.725 | 6.838 | 75,778,960 | -0.14(-1.96%) |
Mar 03, 2022 | 6.904 | 7.105 | 6.890 | 6.975 | 59,747,168 | +0.06(+0.82%) |
Mar 02, 2022 | 7.046 | 7.126 | 6.816 | 6.918 | 90,556,104 | +0.00(+0.00%) |
Mar 01, 2022 | 6.725 | 7.116 | 6.721 | 6.918 | 109,969,640 | +0.18(+2.73%) |
Feb 28, 2022 | 6.664 | 6.758 | 6.570 | 6.735 | 67,708,896 | +0.05(+0.70%) |
Feb 25, 2022 | 6.532 | 6.692 | 6.541 | 6.688 | 79,398,936 | +0.11(+1.72%) |
Feb 24, 2022 | 6.895 | 6.914 | 6.393 | 6.574 | 114,662,136 | -0.29(-4.19%) |
Feb 23, 2022 | 6.890 | 6.923 | 6.789 | 6.862 | 84,866,624 | +0.11(+1.68%) |
Feb 22, 2022 | 6.933 | 6.937 | 6.665 | 6.749 | 82,883,480 | +0.15(+2.21%) |
Feb 18, 2022 | 6.603 | 0 | +0.02(+0.29%) | |||
Feb 17, 2022 | 6.626 | 6.664 | 6.537 | 6.584 | 45,685,300 | -0.11(-1.69%) |
Feb 16, 2022 | 6.617 | 6.805 | 6.612 | 6.697 | 64,003,212 | +0.21(+3.20%) |
Feb 15, 2022 | 6.466 | 6.494 | 6.350 | 6.490 | 58,496,876 | -0.10(-1.50%) |
Feb 14, 2022 | 6.683 | 6.697 | 6.499 | 6.589 | 75,785,848 | -0.10(-1.48%) |
Feb 11, 2022 | 6.480 | 6.744 | 6.442 | 6.688 | 94,900,152 | +0.28(+4.42%) |
Feb 10, 2022 | 6.358 | 6.559 | 6.355 | 6.405 | 65,148,704 | +0.08(+1.27%) |
Feb 09, 2022 | 6.329 | 6.442 | 6.280 | 6.325 | 58,857,812 | +0.06(+0.90%) |
Feb 08, 2022 | 6.263 | 6.282 | 6.164 | 6.268 | 96,118,208 | -0.12(-1.92%) |
Feb 07, 2022 | 6.348 | 6.431 | 6.287 | 6.391 | 51,429,236 | +0.00(+0.00%) |
Feb 04, 2022 | 6.372 | 6.485 | 6.281 | 6.391 | 69,729,992 | +0.10(+1.65%) |
Feb 03, 2022 | 6.245 | 6.179 | 6.287 | 71,507,056 | -0.09(-1.40%) | |
Feb 02, 2022 | 6.447 | 6.447 | 6.287 | 6.376 | 52,806,504 | -0.15(-2.31%) |
Feb 01, 2022 | 6.240 | 6.541 | 6.240 | 6.527 | 66,689,724 | +0.24(+3.75%) |
Jan 31, 2022 | 6.259 | 6.341 | 6.292 | 72,395,984 | -0.01(-0.22%) | |
Jan 28, 2022 | 6.494 | 6.626 | 6.212 | 6.306 | 110,493,416 | -0.19(-2.90%) |
Jan 27, 2022 | 6.574 | 6.593 | 6.362 | 6.494 | 99,139,600 | +0.08(+1.25%) |
Jan 26, 2022 | 6.329 | 6.527 | 6.306 | 6.414 | 133,512,576 | +0.21(+3.42%) |
Jan 25, 2022 | 5.924 | 6.254 | 5.867 | 6.202 | 104,182,304 | +0.25(+4.11%) |
Jan 24, 2022 | 5.900 | 5.962 | 5.703 | 5.957 | 97,355,816 | -0.01(-0.24%) |
Jan 21, 2022 | 5.976 | 6.075 | 5.952 | 5.971 | 64,408,460 | +0.01(+0.16%) |
Jan 20, 2022 | 6.023 | 6.094 | 5.948 | 5.962 | 80,140,800 | +0.02(+0.32%) |
Jan 19, 2022 | 5.966 | 6.068 | 5.924 | 5.943 | 71,807,376 | +0.07(+1.20%) |
Jan 18, 2022 | 5.924 | 5.962 | 5.721 | 5.872 | 87,164,616 | -0.07(-1.19%) |
Jan 14, 2022 | 5.943 | 0 | +0.15(+2.52%) | |||
Jan 13, 2022 | 5.726 | 5.910 | 5.721 | 5.797 | 113,891,328 | +0.13(+2.33%) |
Jan 12, 2022 | 5.523 | 5.688 | 5.514 | 5.665 | 104,327,400 | +0.21(+3.80%) |
Jan 11, 2022 | 5.146 | 5.460 | 5.132 | 5.457 | 90,356,408 | +0.35(+6.93%) |
Jan 10, 2022 | 5.151 | 5.175 | 5.050 | 5.104 | 64,362,244 | -0.08(-1.63%) |
Jan 07, 2022 | 5.109 | 5.205 | 5.099 | 5.189 | 47,722,336 | +0.08(+1.66%) |
Jan 06, 2022 | 5.175 | 5.219 | 5.076 | 5.104 | 54,047,700 | +0.05(+0.93%) |
Jan 05, 2022 | 5.288 | 5.321 | 5.052 | 5.057 | 71,986,480 | -0.26(-4.88%) |
Jan 04, 2022 | 5.217 | 5.368 | 5.210 | 5.316 | 52,640,300 | +0.06(+1.17%) |