Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.658 | 6.752 | 6.564 | 6.729 | 67,768,952 | +0.05(+0.70%) |
Feb 25, 2022 | 6.526 | 6.686 | 6.536 | 6.682 | 79,469,352 | +0.11(+1.72%) |
Feb 24, 2022 | 6.889 | 6.908 | 6.387 | 6.569 | 114,763,832 | -0.29(-4.19%) |
Feb 23, 2022 | 6.884 | 6.917 | 6.783 | 6.856 | 84,941,896 | +0.11(+1.68%) |
Feb 22, 2022 | 6.926 | 6.931 | 6.660 | 6.743 | 82,956,992 | +0.15(+2.21%) |
Feb 18, 2022 | 6.597 | 0 | +0.02(+0.29%) | |||
Feb 17, 2022 | 6.620 | 6.658 | 6.531 | 6.578 | 45,725,820 | -0.11(-1.69%) |
Feb 16, 2022 | 6.611 | 6.799 | 6.606 | 6.691 | 64,059,980 | +0.21(+3.20%) |
Feb 15, 2022 | 6.460 | 6.489 | 6.344 | 6.484 | 58,548,760 | -0.10(-1.50%) |
Feb 14, 2022 | 6.677 | 6.691 | 6.493 | 6.583 | 75,853,064 | -0.10(-1.48%) |
Feb 11, 2022 | 6.474 | 6.738 | 6.437 | 6.682 | 94,984,320 | +0.28(+4.41%) |
Feb 10, 2022 | 6.352 | 6.553 | 6.350 | 6.399 | 65,206,484 | +0.08(+1.27%) |
Feb 09, 2022 | 6.324 | 6.437 | 6.274 | 6.319 | 58,910,012 | +0.06(+0.90%) |
Feb 08, 2022 | 6.258 | 6.277 | 6.159 | 6.263 | 96,203,456 | -0.12(-1.92%) |
Feb 07, 2022 | 6.343 | 6.425 | 6.281 | 6.385 | 51,474,852 | +0.00(+0.00%) |
Feb 04, 2022 | 6.366 | 6.479 | 6.276 | 6.385 | 69,791,832 | +0.10(+1.65%) |
Feb 03, 2022 | 6.239 | 6.173 | 6.281 | 71,570,480 | -0.09(-1.40%) | |
Feb 02, 2022 | 6.441 | 6.441 | 6.281 | 6.371 | 52,853,340 | -0.15(-2.31%) |
Feb 01, 2022 | 6.234 | 6.536 | 6.234 | 6.521 | 66,748,872 | +0.24(+3.75%) |
Jan 31, 2022 | 6.253 | 6.336 | 6.286 | 72,460,192 | -0.01(-0.22%) | |
Jan 28, 2022 | 6.489 | 6.620 | 6.206 | 6.300 | 110,591,408 | -0.19(-2.90%) |
Jan 27, 2022 | 6.569 | 6.587 | 6.357 | 6.489 | 99,227,528 | +0.08(+1.25%) |
Jan 26, 2022 | 6.324 | 6.521 | 6.300 | 6.408 | 133,630,992 | +0.21(+3.42%) |
Jan 25, 2022 | 5.919 | 6.248 | 5.862 | 6.197 | 104,274,704 | +0.24(+4.11%) |
Jan 24, 2022 | 5.895 | 5.956 | 5.697 | 5.952 | 97,442,160 | -0.01(-0.24%) |
Jan 21, 2022 | 5.971 | 6.069 | 5.947 | 5.966 | 64,465,584 | +0.01(+0.16%) |
Jan 20, 2022 | 6.018 | 6.088 | 5.942 | 5.956 | 80,211,872 | +0.02(+0.32%) |
Jan 19, 2022 | 5.961 | 6.062 | 5.919 | 5.938 | 71,871,064 | +0.07(+1.20%) |
Jan 18, 2022 | 5.919 | 5.956 | 5.716 | 5.867 | 87,241,928 | -0.07(-1.19%) |
Jan 14, 2022 | 5.938 | 0 | +0.15(+2.52%) | |||
Jan 13, 2022 | 5.721 | 5.905 | 5.716 | 5.792 | 113,992,344 | +0.13(+2.33%) |
Jan 12, 2022 | 5.519 | 5.683 | 5.509 | 5.660 | 104,419,928 | +0.21(+3.80%) |
Jan 11, 2022 | 5.142 | 5.455 | 5.128 | 5.453 | 90,436,552 | +0.35(+6.93%) |
Jan 10, 2022 | 5.147 | 5.170 | 5.045 | 5.099 | 64,419,328 | -0.08(-1.63%) |
Jan 07, 2022 | 5.104 | 5.201 | 5.095 | 5.184 | 47,764,660 | +0.08(+1.66%) |
Jan 06, 2022 | 5.170 | 5.215 | 5.071 | 5.099 | 54,095,636 | +0.05(+0.93%) |
Jan 05, 2022 | 5.283 | 5.316 | 5.048 | 5.052 | 72,050,328 | -0.26(-4.88%) |
Jan 04, 2022 | 5.212 | 5.363 | 5.205 | 5.311 | 52,686,988 | +0.06(+1.17%) |
Jan 03, 2022 | 5.189 | 5.283 | 5.165 | 5.250 | 43,887,052 | +0.08(+1.55%) |
Dec 31, 2021 | 5.208 | 5.217 | 5.161 | 5.170 | 22,862,786 | -0.00(-0.09%) |
Dec 30, 2021 | 5.194 | 5.264 | 5.175 | 5.175 | 41,021,276 | +0.04(+0.83%) |
Dec 29, 2021 | 5.170 | 5.222 | 5.099 | 5.132 | 43,394,532 | -0.09(-1.80%) |
Dec 28, 2021 | 5.208 | 5.255 | 5.189 | 5.227 | 33,550,346 | +0.01(+0.18%) |
Dec 27, 2021 | 5.085 | 5.231 | 5.038 | 5.217 | 45,934,320 | +0.14(+2.69%) |
Dec 23, 2021 | 5.048 | 5.109 | 4.991 | 5.081 | 43,335,152 | +0.04(+0.84%) |
Dec 22, 2021 | 4.963 | 5.062 | 4.944 | 5.038 | 38,500,752 | +0.06(+1.23%) |
Dec 21, 2021 | 5.048 | 5.071 | 4.968 | 4.977 | 50,019,680 | -0.00(-0.09%) |
Dec 20, 2021 | 4.906 | 5.010 | 4.892 | 4.982 | 62,667,968 | -0.10(-1.95%) |
Dec 17, 2021 | 5.142 | 5.170 | 5.067 | 5.081 | 43,526,432 | -0.15(-2.88%) |
Dec 16, 2021 | 5.222 | 5.307 | 5.194 | 5.231 | 59,014,012 | +0.11(+2.21%) |
Dec 15, 2021 | 5.090 | 5.137 | 5.019 | 5.118 | 46,333,432 | -0.01(-0.18%) |
Dec 14, 2021 | 5.245 | 5.304 | 5.118 | 5.128 | 44,616,888 | -0.08(-1.45%) |
Dec 13, 2021 | 5.307 | 5.323 | 5.170 | 5.203 | 44,593,528 | -0.10(-1.95%) |
Dec 10, 2021 | 5.288 | 5.323 | 5.250 | 5.307 | 28,893,780 | +0.03(+0.62%) |
Dec 09, 2021 | 5.203 | 5.283 | 5.187 | 5.274 | 39,396,376 | -0.05(-0.97%) |
Dec 08, 2021 | 5.325 | 5.382 | 5.295 | 5.325 | 75,275,232 | +0.08(+1.44%) |
Dec 07, 2021 | 5.123 | 5.260 | 5.092 | 5.250 | 77,073,816 | +0.19(+3.72%) |
Dec 06, 2021 | 5.019 | 5.099 | 4.977 | 5.062 | 69,686,416 | +0.06(+1.13%) |
Dec 03, 2021 | 4.986 | 5.034 | 4.888 | 5.005 | 96,631,944 | +0.08(+1.53%) |
Dec 02, 2021 | 4.530 | 4.944 | 4.511 | 4.930 | 112,605,424 | +0.45(+10.16%) |