Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.214 | 7.390 | 7.007 | 7.013 | 64,163,924 | +0.03(+0.44%) |
Apr 28, 2022 | 6.935 | 7.023 | 6.832 | 6.982 | 32,128,324 | +0.10(+1.50%) |
Apr 27, 2022 | 6.873 | 6.961 | 6.796 | 6.878 | 46,393,708 | +0.03(+0.38%) |
Apr 26, 2022 | 6.961 | 7.038 | 6.816 | 6.852 | 58,513,440 | -0.19(-2.71%) |
Apr 25, 2022 | 6.940 | 7.103 | 6.796 | 7.044 | 57,476,480 | -0.13(-1.80%) |
Apr 22, 2022 | 7.514 | 7.524 | 7.152 | 7.173 | 54,809,176 | -0.36(-4.80%) |
Apr 21, 2022 | 7.855 | 7.876 | 7.452 | 7.535 | 49,385,700 | -0.30(-3.83%) |
Apr 20, 2022 | 7.726 | 7.852 | 7.638 | 7.834 | 35,553,144 | +0.13(+1.75%) |
Apr 19, 2022 | 7.617 | 7.780 | 7.540 | 7.700 | 37,990,412 | +0.12(+1.64%) |
Apr 18, 2022 | 7.602 | 7.651 | 7.524 | 7.576 | 52,922,052 | -0.03(-0.34%) |
Apr 14, 2022 | 7.586 | 7.713 | 7.509 | 7.602 | 81,400,256 | -0.04(-0.54%) |
Apr 13, 2022 | 7.586 | 7.705 | 7.523 | 7.643 | 67,672,824 | +0.14(+1.92%) |
Apr 12, 2022 | 7.638 | 7.657 | 7.485 | 7.499 | 61,660,980 | +0.05(+0.71%) |
Apr 11, 2022 | 7.514 | 7.514 | 7.384 | 7.447 | 43,746,536 | -0.07(-0.89%) |
Apr 08, 2022 | 7.370 | 7.538 | 7.317 | 7.514 | 55,220,768 | +0.12(+1.69%) |
Apr 07, 2022 | 7.145 | 7.423 | 7.145 | 7.389 | 61,385,776 | +0.31(+4.40%) |
Apr 06, 2022 | 7.164 | 7.214 | 7.004 | 7.078 | 55,776,932 | -0.06(-0.87%) |
Apr 05, 2022 | 7.222 | 7.339 | 7.126 | 7.140 | 58,773,160 | -0.11(-1.58%) |
Apr 04, 2022 | 7.231 | 7.274 | 7.121 | 7.255 | 54,439,316 | +0.02(+0.33%) |
Apr 01, 2022 | 7.178 | 7.287 | 7.131 | 7.231 | 57,836,800 | +0.14(+2.03%) |
Mar 31, 2022 | 6.949 | 7.176 | 6.949 | 7.087 | 63,497,316 | +0.06(+0.89%) |
Mar 30, 2022 | 6.992 | 7.061 | 6.944 | 7.025 | 60,998,776 | +0.09(+1.24%) |
Mar 29, 2022 | 6.953 | 7.016 | 6.788 | 6.939 | 84,880,776 | +0.15(+2.19%) |
Mar 28, 2022 | 6.819 | 6.865 | 6.724 | 6.791 | 73,325,344 | -0.24(-3.47%) |
Mar 25, 2022 | 6.934 | 7.107 | 6.908 | 7.035 | 41,812,572 | +0.11(+1.59%) |
Mar 24, 2022 | 6.786 | 6.970 | 6.726 | 6.925 | 46,772,716 | +0.13(+1.90%) |
Mar 23, 2022 | 6.695 | 6.917 | 6.676 | 6.795 | 61,377,448 | +0.21(+3.20%) |
Mar 22, 2022 | 6.709 | 6.707 | 6.504 | 6.585 | 47,986,456 | -0.02(-0.36%) |
Mar 21, 2022 | 6.494 | 6.683 | 6.475 | 6.609 | 58,476,892 | +0.26(+4.07%) |
Mar 18, 2022 | 6.254 | 6.393 | 6.192 | 6.350 | 65,625,680 | +0.11(+1.84%) |
Mar 17, 2022 | 6.297 | 6.367 | 6.064 | 6.235 | 92,704,176 | -0.11(-1.81%) |
Mar 16, 2022 | 6.316 | 6.355 | 6.197 | 6.350 | 55,889,416 | +0.09(+1.45%) |
Mar 15, 2022 | 6.269 | 6.340 | 6.106 | 6.259 | 57,401,404 | -0.20(-3.04%) |
Mar 14, 2022 | 6.570 | 6.621 | 6.364 | 6.455 | 52,952,900 | -0.13(-2.03%) |
Mar 11, 2022 | 6.795 | 6.819 | 6.546 | 6.589 | 89,222,928 | -0.20(-2.89%) |
Mar 10, 2022 | 6.618 | 6.824 | 6.577 | 6.786 | 74,399,128 | +0.15(+2.24%) |
Mar 09, 2022 | 6.609 | 6.695 | 6.518 | 6.637 | 60,171,088 | +0.07(+1.09%) |
Mar 08, 2022 | 6.613 | 6.633 | 6.345 | 6.566 | 100,836,048 | +0.17(+2.62%) |
Mar 07, 2022 | 6.944 | 6.951 | 6.350 | 6.398 | 141,282,016 | -0.55(-7.93%) |
Mar 04, 2022 | 7.035 | 7.035 | 6.834 | 6.949 | 74,576,368 | -0.14(-1.96%) |
Mar 03, 2022 | 7.016 | 7.219 | 7.001 | 7.087 | 58,799,000 | +0.06(+0.82%) |
Mar 02, 2022 | 7.159 | 7.241 | 6.926 | 7.030 | 89,119,008 | +0.00(+0.00%) |
Mar 01, 2022 | 6.834 | 7.231 | 6.829 | 7.030 | 108,224,456 | +0.19(+2.73%) |
Feb 28, 2022 | 6.771 | 6.867 | 6.676 | 6.843 | 66,634,376 | +0.05(+0.70%) |
Feb 25, 2022 | 6.637 | 6.800 | 6.647 | 6.795 | 78,138,896 | +0.11(+1.72%) |
Feb 24, 2022 | 7.006 | 7.025 | 6.496 | 6.680 | 112,842,480 | -0.29(-4.19%) |
Feb 23, 2022 | 7.001 | 7.035 | 6.898 | 6.973 | 83,519,816 | +0.11(+1.68%) |
Feb 22, 2022 | 7.044 | 7.049 | 6.773 | 6.858 | 81,568,144 | +0.15(+2.21%) |
Feb 18, 2022 | 6.709 | 0 | +0.02(+0.29%) | |||
Feb 17, 2022 | 6.733 | 6.771 | 6.642 | 6.690 | 44,960,288 | -0.11(-1.69%) |
Feb 16, 2022 | 6.724 | 6.915 | 6.719 | 6.805 | 62,987,500 | +0.21(+3.20%) |
Feb 15, 2022 | 6.570 | 6.599 | 6.452 | 6.594 | 57,568,548 | -0.10(-1.50%) |
Feb 14, 2022 | 6.791 | 6.805 | 6.604 | 6.695 | 74,583,152 | -0.10(-1.48%) |
Feb 11, 2022 | 6.585 | 6.853 | 6.546 | 6.795 | 93,394,112 | +0.29(+4.42%) |
Feb 10, 2022 | 6.460 | 6.664 | 6.458 | 6.508 | 64,114,816 | +0.08(+1.27%) |
Feb 09, 2022 | 6.431 | 6.546 | 6.381 | 6.427 | 57,923,756 | +0.06(+0.90%) |
Feb 08, 2022 | 6.364 | 6.384 | 6.264 | 6.369 | 94,592,840 | -0.12(-1.92%) |
Feb 07, 2022 | 6.451 | 6.534 | 6.388 | 6.494 | 50,613,072 | +0.00(+0.00%) |
Feb 04, 2022 | 6.475 | 6.589 | 6.382 | 6.494 | 68,623,392 | +0.11(+1.65%) |
Feb 03, 2022 | 6.345 | 6.278 | 6.388 | 70,372,264 | -0.09(-1.40%) | |
Feb 02, 2022 | 6.551 | 6.551 | 6.388 | 6.479 | 51,968,480 | -0.15(-2.31%) |