Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.020 | 6.105 | 5.935 | 6.084 | 74,951,936 | +0.04(+0.70%) |
Feb 25, 2022 | 5.901 | 6.046 | 5.909 | 6.041 | 87,892,496 | +0.10(+1.72%) |
Feb 24, 2022 | 6.229 | 6.246 | 5.775 | 5.939 | 126,927,920 | -0.26(-4.19%) |
Feb 23, 2022 | 6.224 | 6.254 | 6.133 | 6.199 | 93,945,088 | +0.10(+1.68%) |
Feb 22, 2022 | 6.263 | 6.267 | 6.021 | 6.097 | 91,749,800 | +0.13(+2.21%) |
Feb 18, 2022 | 5.965 | 0 | +0.02(+0.29%) | |||
Feb 17, 2022 | 5.986 | 6.020 | 5.905 | 5.948 | 50,572,408 | -0.10(-1.69%) |
Feb 16, 2022 | 5.977 | 6.148 | 5.973 | 6.050 | 70,849,848 | +0.19(+3.20%) |
Feb 15, 2022 | 5.841 | 5.867 | 5.736 | 5.862 | 64,754,480 | -0.09(-1.50%) |
Feb 14, 2022 | 6.037 | 6.050 | 5.871 | 5.952 | 83,892,912 | -0.09(-1.48%) |
Feb 11, 2022 | 5.854 | 6.092 | 5.820 | 6.041 | 105,051,928 | +0.26(+4.42%) |
Feb 10, 2022 | 5.743 | 5.925 | 5.741 | 5.786 | 72,117,872 | +0.07(+1.27%) |
Feb 09, 2022 | 5.718 | 5.820 | 5.673 | 5.713 | 65,154,024 | +0.05(+0.90%) |
Feb 08, 2022 | 5.658 | 5.675 | 5.569 | 5.662 | 106,400,288 | -0.11(-1.92%) |
Feb 07, 2022 | 5.735 | 5.809 | 5.679 | 5.773 | 56,930,792 | +0.00(+0.00%) |
Feb 04, 2022 | 5.756 | 5.858 | 5.674 | 5.773 | 77,189,232 | +0.09(+1.65%) |
Feb 03, 2022 | 5.641 | 5.581 | 5.679 | 79,156,400 | -0.08(-1.40%) | |
Feb 02, 2022 | 5.824 | 5.824 | 5.679 | 5.760 | 58,455,388 | -0.14(-2.31%) |
Feb 01, 2022 | 5.637 | 5.909 | 5.637 | 5.897 | 73,823,744 | +0.21(+3.75%) |
Jan 31, 2022 | 5.654 | 5.728 | 5.684 | 80,140,416 | -0.01(-0.22%) | |
Jan 28, 2022 | 5.867 | 5.986 | 5.611 | 5.696 | 122,313,256 | -0.17(-2.90%) |
Jan 27, 2022 | 5.939 | 5.956 | 5.748 | 5.867 | 109,744,888 | +0.07(+1.25%) |
Jan 26, 2022 | 5.718 | 5.897 | 5.696 | 5.794 | 147,794,848 | +0.19(+3.42%) |
Jan 25, 2022 | 5.352 | 5.650 | 5.300 | 5.603 | 115,327,032 | +0.22(+4.11%) |
Jan 24, 2022 | 5.330 | 5.386 | 5.151 | 5.381 | 107,770,288 | -0.01(-0.24%) |
Jan 21, 2022 | 5.398 | 5.488 | 5.377 | 5.394 | 71,298,440 | +0.01(+0.16%) |
Jan 20, 2022 | 5.441 | 5.505 | 5.373 | 5.386 | 88,713,720 | +0.02(+0.32%) |
Jan 19, 2022 | 5.390 | 5.481 | 5.352 | 5.369 | 79,488,848 | +0.06(+1.20%) |
Jan 18, 2022 | 5.352 | 5.386 | 5.168 | 5.305 | 96,488,904 | -0.06(-1.19%) |
Jan 14, 2022 | 5.369 | 0 | +0.13(+2.52%) | |||
Jan 13, 2022 | 5.173 | 5.339 | 5.168 | 5.237 | 126,074,656 | +0.12(+2.33%) |
Jan 12, 2022 | 4.990 | 5.139 | 4.981 | 5.117 | 115,487,640 | +0.19(+3.80%) |
Jan 11, 2022 | 4.649 | 4.932 | 4.636 | 4.930 | 100,022,128 | +0.32(+6.93%) |
Jan 10, 2022 | 4.653 | 4.675 | 4.562 | 4.611 | 71,247,288 | -0.08(-1.63%) |
Jan 07, 2022 | 4.615 | 4.702 | 4.607 | 4.687 | 52,827,348 | +0.08(+1.66%) |
Jan 06, 2022 | 4.675 | 4.715 | 4.585 | 4.611 | 59,829,360 | +0.04(+0.93%) |
Jan 05, 2022 | 4.777 | 4.807 | 4.564 | 4.568 | 79,687,112 | -0.23(-4.88%) |
Jan 04, 2022 | 4.713 | 4.849 | 4.707 | 4.802 | 58,271,404 | +0.06(+1.17%) |
Jan 03, 2022 | 4.692 | 4.777 | 4.670 | 4.747 | 48,538,744 | +0.07(+1.55%) |
Dec 31, 2021 | 4.709 | 4.717 | 4.666 | 4.675 | 25,286,068 | -0.00(-0.09%) |
Dec 30, 2021 | 4.696 | 4.759 | 4.679 | 4.679 | 45,369,216 | +0.04(+0.83%) |
Dec 29, 2021 | 4.675 | 4.721 | 4.611 | 4.641 | 47,994,020 | -0.09(-1.80%) |
Dec 28, 2021 | 4.709 | 4.751 | 4.692 | 4.726 | 37,106,428 | +0.01(+0.18%) |
Dec 27, 2021 | 4.598 | 4.730 | 4.555 | 4.717 | 50,803,008 | +0.12(+2.69%) |
Dec 23, 2021 | 4.564 | 4.619 | 4.513 | 4.594 | 47,928,344 | +0.04(+0.84%) |
Dec 22, 2021 | 4.487 | 4.577 | 4.470 | 4.555 | 42,581,536 | +0.06(+1.23%) |
Dec 21, 2021 | 4.564 | 4.585 | 4.492 | 4.500 | 55,321,380 | -0.00(-0.09%) |
Dec 20, 2021 | 4.436 | 4.530 | 4.423 | 4.504 | 69,310,296 | -0.09(-1.95%) |
Dec 17, 2021 | 4.649 | 4.675 | 4.581 | 4.594 | 48,139,900 | -0.14(-2.88%) |
Dec 16, 2021 | 4.721 | 4.798 | 4.696 | 4.730 | 65,269,048 | +0.10(+2.21%) |
Dec 15, 2021 | 4.602 | 4.645 | 4.538 | 4.628 | 51,244,420 | -0.01(-0.18%) |
Dec 14, 2021 | 4.743 | 4.796 | 4.628 | 4.636 | 49,345,940 | -0.07(-1.45%) |
Dec 13, 2021 | 4.798 | 4.813 | 4.675 | 4.704 | 49,320,100 | -0.09(-1.95%) |
Dec 10, 2021 | 4.781 | 4.813 | 4.747 | 4.798 | 31,956,298 | +0.03(+0.62%) |
Dec 09, 2021 | 4.704 | 4.777 | 4.690 | 4.768 | 43,572,092 | -0.05(-0.97%) |
Dec 08, 2021 | 4.815 | 4.866 | 4.787 | 4.815 | 83,253,832 | +0.07(+1.44%) |
Dec 07, 2021 | 4.632 | 4.756 | 4.604 | 4.747 | 85,243,048 | +0.17(+3.72%) |
Dec 06, 2021 | 4.538 | 4.611 | 4.500 | 4.577 | 77,072,648 | +0.05(+1.13%) |
Dec 03, 2021 | 4.509 | 4.551 | 4.419 | 4.526 | 106,874,192 | +0.07(+1.53%) |
Dec 02, 2021 | 4.096 | 4.470 | 4.079 | 4.458 | 124,540,736 | +0.43(+10.59%) |