Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.543 | 6.703 | 6.356 | 6.361 | 70,741,656 | +0.03(+0.44%) |
Apr 28, 2022 | 6.290 | 6.370 | 6.197 | 6.332 | 35,421,944 | +0.09(+1.50%) |
Apr 27, 2022 | 6.234 | 6.314 | 6.164 | 6.239 | 51,149,736 | +0.02(+0.38%) |
Apr 26, 2022 | 6.314 | 6.384 | 6.182 | 6.215 | 64,511,916 | -0.17(-2.71%) |
Apr 25, 2022 | 6.295 | 6.443 | 6.164 | 6.389 | 63,368,652 | -0.12(-1.80%) |
Apr 22, 2022 | 6.815 | 6.825 | 6.487 | 6.506 | 60,427,912 | -0.33(-4.80%) |
Apr 21, 2022 | 7.125 | 7.143 | 6.759 | 6.834 | 54,448,448 | -0.27(-3.83%) |
Apr 20, 2022 | 7.007 | 7.122 | 6.928 | 7.106 | 39,197,856 | +0.12(+1.75%) |
Apr 19, 2022 | 6.909 | 7.057 | 6.839 | 6.984 | 41,884,976 | +0.11(+1.64%) |
Apr 18, 2022 | 6.895 | 6.939 | 6.825 | 6.871 | 58,347,328 | -0.02(-0.34%) |
Apr 14, 2022 | 6.881 | 6.996 | 6.811 | 6.895 | 89,744,960 | -0.01(-0.21%) |
Apr 13, 2022 | 6.857 | 6.966 | 6.801 | 6.909 | 74,857,544 | +0.13(+1.92%) |
Apr 12, 2022 | 6.905 | 6.922 | 6.767 | 6.780 | 68,207,432 | +0.05(+0.71%) |
Apr 11, 2022 | 6.793 | 6.793 | 6.676 | 6.732 | 48,391,040 | -0.06(-0.89%) |
Apr 08, 2022 | 6.663 | 6.814 | 6.615 | 6.793 | 61,083,472 | +0.11(+1.69%) |
Apr 07, 2022 | 6.459 | 6.710 | 6.459 | 6.680 | 67,903,008 | +0.28(+4.40%) |
Apr 06, 2022 | 6.476 | 6.522 | 6.331 | 6.399 | 61,698,684 | -0.06(-0.87%) |
Apr 05, 2022 | 6.528 | 6.635 | 6.442 | 6.455 | 65,013,012 | -0.10(-1.58%) |
Apr 04, 2022 | 6.537 | 6.576 | 6.438 | 6.559 | 60,219,052 | +0.02(+0.33%) |
Apr 01, 2022 | 6.489 | 6.588 | 6.446 | 6.537 | 63,977,240 | +0.13(+2.03%) |
Mar 31, 2022 | 6.282 | 6.487 | 6.282 | 6.407 | 70,238,728 | +0.06(+0.89%) |
Mar 30, 2022 | 6.321 | 6.383 | 6.277 | 6.351 | 67,474,920 | +0.08(+1.24%) |
Mar 29, 2022 | 6.286 | 6.342 | 6.137 | 6.273 | 93,892,432 | +0.13(+2.19%) |
Mar 28, 2022 | 6.165 | 6.206 | 6.078 | 6.139 | 81,110,184 | -0.22(-3.47%) |
Mar 25, 2022 | 6.269 | 6.425 | 6.245 | 6.360 | 46,251,748 | +0.10(+1.59%) |
Mar 24, 2022 | 6.134 | 6.301 | 6.080 | 6.260 | 51,738,504 | +0.12(+1.90%) |
Mar 23, 2022 | 6.052 | 6.254 | 6.035 | 6.143 | 67,893,800 | +0.19(+3.20%) |
Mar 22, 2022 | 6.065 | 6.063 | 5.880 | 5.953 | 53,081,100 | -0.02(-0.36%) |
Mar 21, 2022 | 5.870 | 6.041 | 5.853 | 5.974 | 64,685,292 | +0.23(+4.07%) |
Mar 18, 2022 | 5.654 | 5.779 | 5.598 | 5.741 | 72,593,056 | +0.10(+1.84%) |
Mar 17, 2022 | 5.693 | 5.756 | 5.482 | 5.637 | 102,546,432 | -0.10(-1.81%) |
Mar 16, 2022 | 5.710 | 5.745 | 5.602 | 5.741 | 61,823,108 | +0.08(+1.45%) |
Mar 15, 2022 | 5.667 | 5.732 | 5.520 | 5.658 | 63,495,620 | -0.18(-3.04%) |
Mar 14, 2022 | 5.940 | 5.985 | 5.754 | 5.836 | 58,574,828 | -0.12(-2.03%) |
Mar 11, 2022 | 6.143 | 6.165 | 5.918 | 5.957 | 98,695,592 | -0.18(-2.89%) |
Mar 10, 2022 | 5.983 | 6.169 | 5.946 | 6.134 | 82,297,968 | +0.13(+2.24%) |
Mar 09, 2022 | 5.974 | 6.052 | 5.892 | 6.000 | 66,559,360 | +0.06(+1.09%) |
Mar 08, 2022 | 5.979 | 5.996 | 5.736 | 5.935 | 111,541,656 | +0.15(+2.62%) |
Mar 07, 2022 | 6.277 | 6.284 | 5.741 | 5.784 | 156,281,712 | -0.50(-7.93%) |
Mar 04, 2022 | 6.360 | 6.360 | 6.178 | 6.282 | 82,494,024 | -0.13(-1.96%) |
Mar 03, 2022 | 6.342 | 6.526 | 6.329 | 6.407 | 65,041,596 | +0.05(+0.82%) |
Mar 02, 2022 | 6.472 | 6.546 | 6.261 | 6.355 | 98,580,632 | +0.00(+0.00%) |
Mar 01, 2022 | 6.178 | 6.537 | 6.173 | 6.355 | 119,714,480 | +0.17(+2.73%) |
Feb 28, 2022 | 6.122 | 6.208 | 6.035 | 6.186 | 73,708,848 | +0.04(+0.70%) |
Feb 25, 2022 | 6.000 | 6.147 | 6.009 | 6.143 | 86,434,784 | +0.10(+1.72%) |
Feb 24, 2022 | 6.334 | 6.351 | 5.873 | 6.039 | 124,822,792 | -0.26(-4.19%) |
Feb 23, 2022 | 6.329 | 6.360 | 6.236 | 6.303 | 92,386,984 | +0.10(+1.68%) |
Feb 22, 2022 | 6.368 | 6.373 | 6.123 | 6.199 | 90,228,112 | +0.13(+2.21%) |
Feb 18, 2022 | 6.065 | 0 | +0.02(+0.29%) | |||
Feb 17, 2022 | 6.087 | 6.122 | 6.005 | 6.048 | 49,733,652 | -0.10(-1.69%) |
Feb 16, 2022 | 6.078 | 6.251 | 6.074 | 6.152 | 69,674,784 | +0.19(+3.20%) |
Feb 15, 2022 | 5.940 | 5.966 | 5.833 | 5.961 | 63,680,512 | -0.09(-1.50%) |
Feb 14, 2022 | 6.139 | 6.152 | 5.970 | 6.052 | 82,501,528 | -0.09(-1.48%) |
Feb 11, 2022 | 5.953 | 6.195 | 5.918 | 6.143 | 103,309,624 | +0.26(+4.41%) |
Feb 10, 2022 | 5.840 | 6.025 | 5.838 | 5.883 | 70,921,784 | +0.07(+1.27%) |
Feb 09, 2022 | 5.814 | 5.918 | 5.769 | 5.810 | 64,073,428 | +0.05(+0.90%) |
Feb 08, 2022 | 5.754 | 5.771 | 5.663 | 5.758 | 104,635,616 | -0.11(-1.92%) |
Feb 07, 2022 | 5.831 | 5.907 | 5.775 | 5.870 | 55,986,584 | +0.00(+0.00%) |
Feb 04, 2022 | 5.853 | 5.957 | 5.770 | 5.870 | 75,909,032 | +0.10(+1.65%) |
Feb 03, 2022 | 5.736 | 5.676 | 5.775 | 77,843,576 | -0.08(-1.40%) | |
Feb 02, 2022 | 5.922 | 5.922 | 5.775 | 5.857 | 57,485,896 | -0.14(-2.31%) |