Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.435 | 6.592 | 6.250 | 6.255 | 71,934,704 | +0.03(+0.44%) |
Apr 28, 2022 | 6.186 | 6.264 | 6.094 | 6.227 | 36,019,328 | +0.09(+1.50%) |
Apr 27, 2022 | 6.131 | 6.209 | 6.061 | 6.135 | 52,012,368 | +0.02(+0.38%) |
Apr 26, 2022 | 6.209 | 6.278 | 6.080 | 6.112 | 65,599,900 | -0.17(-2.71%) |
Apr 25, 2022 | 6.191 | 6.336 | 6.061 | 6.283 | 64,437,356 | -0.12(-1.80%) |
Apr 22, 2022 | 6.702 | 6.711 | 6.380 | 6.398 | 61,447,020 | -0.32(-4.80%) |
Apr 21, 2022 | 7.006 | 7.025 | 6.647 | 6.721 | 55,366,712 | -0.27(-3.83%) |
Apr 20, 2022 | 6.891 | 7.004 | 6.813 | 6.988 | 39,858,920 | +0.12(+1.75%) |
Apr 19, 2022 | 6.794 | 6.940 | 6.725 | 6.868 | 42,591,360 | +0.11(+1.64%) |
Apr 18, 2022 | 6.781 | 6.824 | 6.711 | 6.757 | 59,331,348 | -0.02(-0.34%) |
Apr 14, 2022 | 6.767 | 6.880 | 6.698 | 6.781 | 91,258,496 | -0.01(-0.21%) |
Apr 13, 2022 | 6.744 | 6.850 | 6.688 | 6.795 | 76,120,008 | +0.13(+1.92%) |
Apr 12, 2022 | 6.791 | 6.808 | 6.654 | 6.667 | 69,357,744 | +0.05(+0.71%) |
Apr 11, 2022 | 6.680 | 6.680 | 6.565 | 6.620 | 49,207,152 | -0.06(-0.89%) |
Apr 08, 2022 | 6.552 | 6.701 | 6.505 | 6.680 | 62,113,640 | +0.11(+1.68%) |
Apr 07, 2022 | 6.352 | 6.599 | 6.352 | 6.569 | 69,048,184 | +0.28(+4.40%) |
Apr 06, 2022 | 6.369 | 6.414 | 6.226 | 6.292 | 62,739,228 | -0.06(-0.87%) |
Apr 05, 2022 | 6.420 | 6.524 | 6.335 | 6.348 | 66,109,452 | -0.10(-1.58%) |
Apr 04, 2022 | 6.429 | 6.467 | 6.331 | 6.450 | 61,234,640 | +0.02(+0.33%) |
Apr 01, 2022 | 6.382 | 6.479 | 6.339 | 6.429 | 65,056,212 | +0.13(+2.03%) |
Mar 31, 2022 | 6.178 | 6.380 | 6.178 | 6.301 | 71,423,296 | +0.06(+0.89%) |
Mar 30, 2022 | 6.216 | 6.278 | 6.173 | 6.246 | 68,612,880 | +0.08(+1.24%) |
Mar 29, 2022 | 6.182 | 6.237 | 6.035 | 6.169 | 95,475,920 | +0.13(+2.19%) |
Mar 28, 2022 | 6.063 | 6.103 | 5.977 | 6.037 | 82,478,104 | -0.22(-3.47%) |
Mar 25, 2022 | 6.165 | 6.318 | 6.141 | 6.254 | 47,031,780 | +0.10(+1.59%) |
Mar 24, 2022 | 6.033 | 6.197 | 5.980 | 6.156 | 52,611,068 | +0.11(+1.90%) |
Mar 23, 2022 | 5.952 | 6.150 | 5.935 | 6.041 | 69,038,824 | +0.19(+3.20%) |
Mar 22, 2022 | 5.965 | 5.963 | 5.782 | 5.854 | 53,976,312 | -0.02(-0.36%) |
Mar 21, 2022 | 5.773 | 5.941 | 5.756 | 5.875 | 65,776,204 | +0.23(+4.07%) |
Mar 18, 2022 | 5.560 | 5.684 | 5.505 | 5.645 | 73,817,336 | +0.10(+1.84%) |
Mar 17, 2022 | 5.598 | 5.660 | 5.391 | 5.543 | 104,275,872 | -0.10(-1.81%) |
Mar 16, 2022 | 5.616 | 5.650 | 5.509 | 5.645 | 62,865,752 | +0.08(+1.45%) |
Mar 15, 2022 | 5.573 | 5.637 | 5.428 | 5.564 | 64,566,468 | -0.17(-3.04%) |
Mar 14, 2022 | 5.841 | 5.886 | 5.658 | 5.739 | 59,562,688 | -0.12(-2.03%) |
Mar 11, 2022 | 6.041 | 6.063 | 5.820 | 5.858 | 100,360,080 | -0.17(-2.89%) |
Mar 10, 2022 | 5.884 | 6.067 | 5.848 | 6.033 | 83,685,912 | +0.13(+2.24%) |
Mar 09, 2022 | 5.875 | 5.952 | 5.794 | 5.901 | 67,681,880 | +0.06(+1.09%) |
Mar 08, 2022 | 5.879 | 5.897 | 5.641 | 5.837 | 113,422,800 | +0.15(+2.62%) |
Mar 07, 2022 | 6.173 | 6.180 | 5.645 | 5.688 | 158,917,392 | -0.49(-7.93%) |
Mar 04, 2022 | 6.254 | 6.254 | 6.075 | 6.178 | 83,885,280 | -0.12(-1.96%) |
Mar 03, 2022 | 6.237 | 6.418 | 6.224 | 6.301 | 66,138,520 | +0.05(+0.82%) |
Mar 02, 2022 | 6.365 | 6.437 | 6.157 | 6.250 | 100,243,184 | +0.00(+0.00%) |
Mar 01, 2022 | 6.075 | 6.429 | 6.071 | 6.250 | 121,733,456 | +0.17(+2.73%) |
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%) |