Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.815 | 6.981 | 6.619 | 6.624 | 67,924,472 | +0.03(+0.44%) |
Apr 28, 2022 | 6.551 | 6.634 | 6.454 | 6.595 | 34,011,316 | +0.10(+1.50%) |
Apr 27, 2022 | 6.493 | 6.576 | 6.419 | 6.497 | 49,112,776 | +0.02(+0.38%) |
Apr 26, 2022 | 6.576 | 6.649 | 6.439 | 6.473 | 61,942,824 | -0.18(-2.71%) |
Apr 25, 2022 | 6.556 | 6.710 | 6.419 | 6.654 | 60,845,092 | -0.12(-1.80%) |
Apr 22, 2022 | 7.098 | 7.108 | 6.756 | 6.776 | 58,021,460 | -0.34(-4.80%) |
Apr 21, 2022 | 7.420 | 7.440 | 7.039 | 7.117 | 52,280,124 | -0.28(-3.83%) |
Apr 20, 2022 | 7.298 | 7.418 | 7.216 | 7.401 | 37,636,860 | +0.13(+1.74%) |
Apr 19, 2022 | 7.196 | 7.349 | 7.122 | 7.274 | 40,216,972 | +0.12(+1.64%) |
Apr 18, 2022 | 7.181 | 7.227 | 7.108 | 7.156 | 56,023,736 | -0.02(-0.34%) |
Apr 14, 2022 | 7.166 | 7.286 | 7.093 | 7.181 | 86,171,000 | -0.04(-0.54%) |
Apr 13, 2022 | 7.166 | 7.279 | 7.107 | 7.220 | 71,639,024 | +0.14(+1.92%) |
Apr 12, 2022 | 7.215 | 7.233 | 7.071 | 7.084 | 65,274,828 | +0.05(+0.71%) |
Apr 11, 2022 | 7.098 | 7.098 | 6.976 | 7.034 | 46,310,452 | -0.06(-0.89%) |
Apr 08, 2022 | 6.962 | 7.120 | 6.912 | 7.098 | 58,457,168 | +0.12(+1.68%) |
Apr 07, 2022 | 6.749 | 7.012 | 6.749 | 6.980 | 64,983,500 | +0.29(+4.40%) |
Apr 06, 2022 | 6.767 | 6.815 | 6.616 | 6.686 | 59,045,932 | -0.06(-0.87%) |
Apr 05, 2022 | 6.822 | 6.933 | 6.731 | 6.745 | 62,217,760 | -0.11(-1.58%) |
Apr 04, 2022 | 6.831 | 6.872 | 6.727 | 6.853 | 57,629,916 | +0.02(+0.33%) |
Apr 01, 2022 | 6.781 | 6.884 | 6.736 | 6.831 | 61,226,520 | +0.14(+2.03%) |
Mar 31, 2022 | 6.564 | 6.779 | 6.564 | 6.695 | 67,218,792 | +0.06(+0.89%) |
Mar 30, 2022 | 6.605 | 6.670 | 6.559 | 6.636 | 64,573,816 | +0.08(+1.24%) |
Mar 29, 2022 | 6.568 | 6.627 | 6.412 | 6.555 | 89,855,504 | +0.14(+2.19%) |
Mar 28, 2022 | 6.442 | 6.485 | 6.351 | 6.415 | 77,622,824 | -0.23(-3.47%) |
Mar 25, 2022 | 6.550 | 6.713 | 6.525 | 6.645 | 44,263,140 | +0.10(+1.59%) |
Mar 24, 2022 | 6.410 | 6.584 | 6.354 | 6.541 | 49,513,988 | +0.12(+1.90%) |
Mar 23, 2022 | 6.324 | 6.535 | 6.306 | 6.419 | 64,974,684 | +0.20(+3.20%) |
Mar 22, 2022 | 6.338 | 6.335 | 6.144 | 6.220 | 50,798,864 | -0.02(-0.36%) |
Mar 21, 2022 | 6.134 | 6.313 | 6.116 | 6.243 | 61,904,128 | +0.24(+4.07%) |
Mar 18, 2022 | 5.908 | 6.039 | 5.849 | 5.998 | 69,471,896 | +0.11(+1.84%) |
Mar 17, 2022 | 5.949 | 6.014 | 5.728 | 5.890 | 98,137,416 | -0.11(-1.81%) |
Mar 16, 2022 | 5.967 | 6.003 | 5.854 | 5.998 | 59,165,004 | +0.09(+1.45%) |
Mar 15, 2022 | 5.922 | 5.989 | 5.768 | 5.912 | 60,765,608 | -0.19(-3.04%) |
Mar 14, 2022 | 6.207 | 6.254 | 6.012 | 6.098 | 56,056,384 | -0.13(-2.03%) |
Mar 11, 2022 | 6.419 | 6.442 | 6.184 | 6.225 | 94,452,144 | -0.19(-2.89%) |
Mar 10, 2022 | 6.252 | 6.446 | 6.213 | 6.410 | 78,759,536 | +0.14(+2.24%) |
Mar 09, 2022 | 6.243 | 6.324 | 6.157 | 6.270 | 63,697,620 | +0.07(+1.09%) |
Mar 08, 2022 | 6.247 | 6.265 | 5.994 | 6.202 | 106,745,888 | +0.16(+2.62%) |
Mar 07, 2022 | 6.559 | 6.566 | 5.998 | 6.044 | 149,562,336 | -0.52(-7.93%) |
Mar 04, 2022 | 6.645 | 6.645 | 6.455 | 6.564 | 78,947,176 | -0.13(-1.96%) |
Mar 03, 2022 | 6.627 | 6.819 | 6.614 | 6.695 | 62,245,112 | +0.05(+0.82%) |
Mar 02, 2022 | 6.763 | 6.840 | 6.543 | 6.641 | 94,342,128 | +0.00(+0.00%) |
Mar 01, 2022 | 6.455 | 6.831 | 6.451 | 6.641 | 114,567,320 | +0.18(+2.73%) |
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%) |