Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.100 | 7.273 | 6.896 | 6.901 | 65,198,608 | +0.03(+0.44%) |
Apr 28, 2022 | 6.825 | 6.911 | 6.723 | 6.871 | 32,646,416 | +0.10(+1.50%) |
Apr 27, 2022 | 6.764 | 6.850 | 6.688 | 6.769 | 47,141,840 | +0.03(+0.38%) |
Apr 26, 2022 | 6.850 | 6.927 | 6.708 | 6.744 | 59,457,008 | -0.19(-2.71%) |
Apr 25, 2022 | 6.830 | 6.990 | 6.688 | 6.932 | 58,403,328 | -0.13(-1.80%) |
Apr 22, 2022 | 7.395 | 7.405 | 7.039 | 7.059 | 55,693,012 | -0.36(-4.80%) |
Apr 21, 2022 | 7.730 | 7.751 | 7.334 | 7.415 | 50,182,076 | -0.29(-3.83%) |
Apr 20, 2022 | 7.603 | 7.728 | 7.517 | 7.710 | 36,126,460 | +0.13(+1.74%) |
Apr 19, 2022 | 7.496 | 7.657 | 7.420 | 7.578 | 38,603,032 | +0.12(+1.64%) |
Apr 18, 2022 | 7.481 | 7.529 | 7.405 | 7.456 | 53,775,456 | -0.03(-0.34%) |
Apr 14, 2022 | 7.466 | 7.590 | 7.390 | 7.481 | 82,712,888 | -0.04(-0.54%) |
Apr 13, 2022 | 7.465 | 7.583 | 7.404 | 7.522 | 68,764,088 | +0.14(+1.92%) |
Apr 12, 2022 | 7.517 | 7.536 | 7.366 | 7.380 | 62,655,300 | +0.05(+0.71%) |
Apr 11, 2022 | 7.394 | 7.394 | 7.267 | 7.328 | 44,451,976 | -0.07(-0.89%) |
Apr 08, 2022 | 7.253 | 7.418 | 7.201 | 7.394 | 56,111,236 | +0.12(+1.69%) |
Apr 07, 2022 | 7.032 | 7.305 | 7.032 | 7.272 | 62,375,660 | +0.31(+4.40%) |
Apr 06, 2022 | 7.050 | 7.100 | 6.893 | 6.966 | 56,676,372 | -0.06(-0.87%) |
Apr 05, 2022 | 7.107 | 7.222 | 7.013 | 7.027 | 59,720,912 | -0.11(-1.58%) |
Apr 04, 2022 | 7.116 | 7.159 | 7.008 | 7.140 | 55,317,180 | +0.02(+0.33%) |
Apr 01, 2022 | 7.065 | 7.172 | 7.017 | 7.116 | 58,769,452 | +0.14(+2.03%) |
Mar 31, 2022 | 6.838 | 7.062 | 6.838 | 6.975 | 64,521,248 | +0.06(+0.89%) |
Mar 30, 2022 | 6.881 | 6.949 | 6.834 | 6.914 | 61,982,420 | +0.08(+1.24%) |
Mar 29, 2022 | 6.843 | 6.904 | 6.680 | 6.829 | 86,249,528 | +0.15(+2.19%) |
Mar 28, 2022 | 6.711 | 6.756 | 6.617 | 6.683 | 74,507,760 | -0.24(-3.47%) |
Mar 25, 2022 | 6.824 | 6.994 | 6.798 | 6.923 | 42,486,828 | +0.11(+1.59%) |
Mar 24, 2022 | 6.678 | 6.860 | 6.619 | 6.815 | 47,526,956 | +0.13(+1.90%) |
Mar 23, 2022 | 6.589 | 6.808 | 6.570 | 6.688 | 62,367,196 | +0.21(+3.20%) |
Mar 22, 2022 | 6.603 | 6.600 | 6.401 | 6.480 | 48,760,264 | -0.02(-0.36%) |
Mar 21, 2022 | 6.391 | 6.577 | 6.372 | 6.504 | 59,419,868 | +0.25(+4.07%) |
Mar 18, 2022 | 6.155 | 6.292 | 6.094 | 6.249 | 66,683,936 | +0.11(+1.84%) |
Mar 17, 2022 | 6.197 | 6.266 | 5.967 | 6.136 | 94,199,088 | -0.11(-1.81%) |
Mar 16, 2022 | 6.216 | 6.254 | 6.098 | 6.249 | 56,790,668 | +0.09(+1.45%) |
Mar 15, 2022 | 6.169 | 6.240 | 6.009 | 6.160 | 58,327,036 | -0.19(-3.04%) |
Mar 14, 2022 | 6.466 | 6.516 | 6.263 | 6.353 | 53,806,796 | -0.13(-2.03%) |
Mar 11, 2022 | 6.688 | 6.711 | 6.442 | 6.485 | 90,661,704 | -0.19(-2.89%) |
Mar 10, 2022 | 6.513 | 6.716 | 6.473 | 6.678 | 75,598,856 | +0.15(+2.24%) |
Mar 09, 2022 | 6.504 | 6.589 | 6.414 | 6.532 | 61,141,384 | +0.07(+1.09%) |
Mar 08, 2022 | 6.508 | 6.527 | 6.245 | 6.461 | 102,462,096 | +0.16(+2.62%) |
Mar 07, 2022 | 6.834 | 6.841 | 6.249 | 6.296 | 143,560,288 | -0.54(-7.93%) |
Mar 04, 2022 | 6.923 | 6.923 | 6.725 | 6.838 | 75,778,960 | -0.14(-1.96%) |
Mar 03, 2022 | 6.904 | 7.105 | 6.890 | 6.975 | 59,747,168 | +0.06(+0.82%) |
Mar 02, 2022 | 7.046 | 7.126 | 6.816 | 6.918 | 90,556,104 | +0.00(+0.00%) |
Mar 01, 2022 | 6.725 | 7.116 | 6.721 | 6.918 | 109,969,640 | +0.18(+2.73%) |
Feb 28, 2022 | 6.664 | 6.758 | 6.570 | 6.735 | 67,708,896 | +0.05(+0.70%) |
Feb 25, 2022 | 6.532 | 6.692 | 6.541 | 6.688 | 79,398,936 | +0.11(+1.72%) |
Feb 24, 2022 | 6.895 | 6.914 | 6.393 | 6.574 | 114,662,136 | -0.29(-4.19%) |
Feb 23, 2022 | 6.890 | 6.923 | 6.789 | 6.862 | 84,866,624 | +0.11(+1.68%) |
Feb 22, 2022 | 6.933 | 6.937 | 6.665 | 6.749 | 82,883,480 | +0.15(+2.21%) |
Feb 18, 2022 | 6.603 | 0 | +0.02(+0.29%) | |||
Feb 17, 2022 | 6.626 | 6.664 | 6.537 | 6.584 | 45,685,300 | -0.11(-1.69%) |
Feb 16, 2022 | 6.617 | 6.805 | 6.612 | 6.697 | 64,003,212 | +0.21(+3.20%) |
Feb 15, 2022 | 6.466 | 6.494 | 6.350 | 6.490 | 58,496,876 | -0.10(-1.50%) |
Feb 14, 2022 | 6.683 | 6.697 | 6.499 | 6.589 | 75,785,848 | -0.10(-1.48%) |
Feb 11, 2022 | 6.480 | 6.744 | 6.442 | 6.688 | 94,900,152 | +0.28(+4.42%) |
Feb 10, 2022 | 6.358 | 6.559 | 6.355 | 6.405 | 65,148,704 | +0.08(+1.27%) |
Feb 09, 2022 | 6.329 | 6.442 | 6.280 | 6.325 | 58,857,812 | +0.06(+0.90%) |
Feb 08, 2022 | 6.263 | 6.282 | 6.164 | 6.268 | 96,118,208 | -0.12(-1.92%) |
Feb 07, 2022 | 6.348 | 6.431 | 6.287 | 6.391 | 51,429,236 | +0.00(+0.00%) |
Feb 04, 2022 | 6.372 | 6.485 | 6.281 | 6.391 | 69,729,992 | +0.10(+1.65%) |
Feb 03, 2022 | 6.245 | 6.179 | 6.287 | 71,507,056 | -0.09(-1.40%) | |
Feb 02, 2022 | 6.447 | 6.447 | 6.287 | 6.376 | 52,806,504 | -0.15(-2.31%) |