Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.365 | 6.449 | 6.399 | 71,183,944 | -0.01(-0.22%) | |
Jan 28, 2022 | 6.605 | 6.739 | 6.317 | 6.413 | 108,643,560 | -0.19(-2.90%) |
Jan 27, 2022 | 6.686 | 6.706 | 6.471 | 6.605 | 97,479,832 | +0.08(+1.25%) |
Jan 26, 2022 | 6.437 | 6.638 | 6.413 | 6.523 | 131,277,344 | +0.22(+3.42%) |
Jan 25, 2022 | 6.025 | 6.360 | 5.967 | 6.308 | 102,438,112 | +0.25(+4.11%) |
Jan 24, 2022 | 6.001 | 6.063 | 5.800 | 6.058 | 95,725,912 | -0.01(-0.24%) |
Jan 21, 2022 | 6.078 | 6.178 | 6.054 | 6.073 | 63,330,148 | +0.01(+0.16%) |
Jan 20, 2022 | 6.126 | 6.197 | 6.049 | 6.063 | 78,799,104 | +0.02(+0.32%) |
Jan 19, 2022 | 6.068 | 6.171 | 6.025 | 6.044 | 70,605,200 | +0.07(+1.20%) |
Jan 18, 2022 | 6.025 | 6.063 | 5.819 | 5.972 | 85,705,336 | -0.07(-1.19%) |
Jan 14, 2022 | 6.044 | 0 | +0.15(+2.52%) | |||
Jan 13, 2022 | 5.824 | 6.011 | 5.819 | 5.895 | 111,984,592 | +0.13(+2.33%) |
Jan 12, 2022 | 5.617 | 5.785 | 5.608 | 5.761 | 102,580,776 | +0.21(+3.80%) |
Jan 11, 2022 | 5.234 | 5.553 | 5.220 | 5.550 | 88,843,688 | +0.36(+6.93%) |
Jan 10, 2022 | 5.239 | 5.263 | 5.136 | 5.191 | 63,284,708 | -0.09(-1.63%) |
Jan 07, 2022 | 5.196 | 5.294 | 5.186 | 5.277 | 46,923,380 | +0.09(+1.66%) |
Jan 06, 2022 | 5.263 | 5.308 | 5.162 | 5.191 | 53,142,848 | +0.05(+0.93%) |
Jan 05, 2022 | 5.378 | 5.411 | 5.138 | 5.143 | 70,781,304 | -0.26(-4.88%) |
Jan 04, 2022 | 5.306 | 5.459 | 5.299 | 5.407 | 51,759,008 | +0.06(+1.17%) |
Jan 03, 2022 | 5.282 | 5.378 | 5.257 | 5.344 | 43,114,068 | +0.08(+1.55%) |
Dec 31, 2021 | 5.301 | 5.311 | 5.253 | 5.263 | 22,460,104 | -0.00(-0.09%) |
Dec 30, 2021 | 5.287 | 5.358 | 5.268 | 5.268 | 40,298,768 | +0.04(+0.83%) |
Dec 29, 2021 | 5.263 | 5.316 | 5.191 | 5.224 | 42,630,220 | -0.10(-1.80%) |
Dec 28, 2021 | 5.301 | 5.349 | 5.282 | 5.320 | 32,959,422 | +0.01(+0.18%) |
Dec 27, 2021 | 5.177 | 5.325 | 5.128 | 5.311 | 45,125,276 | +0.14(+2.69%) |
Dec 23, 2021 | 5.138 | 5.200 | 5.081 | 5.172 | 42,571,888 | +0.04(+0.84%) |
Dec 22, 2021 | 5.052 | 5.153 | 5.033 | 5.129 | 37,822,636 | +0.06(+1.23%) |
Dec 21, 2021 | 5.138 | 5.162 | 5.057 | 5.066 | 49,138,680 | -0.00(-0.09%) |
Dec 20, 2021 | 4.994 | 5.100 | 4.980 | 5.071 | 61,564,196 | -0.10(-1.95%) |
Dec 17, 2021 | 5.234 | 5.263 | 5.157 | 5.172 | 42,759,800 | -0.15(-2.88%) |
Dec 16, 2021 | 5.316 | 5.402 | 5.287 | 5.325 | 57,974,596 | +0.12(+2.21%) |
Dec 15, 2021 | 5.181 | 5.229 | 5.109 | 5.210 | 45,517,360 | -0.01(-0.18%) |
Dec 14, 2021 | 5.340 | 5.399 | 5.210 | 5.220 | 43,831,052 | -0.08(-1.45%) |
Dec 13, 2021 | 5.402 | 5.419 | 5.263 | 5.296 | 43,808,100 | -0.11(-1.95%) |
Dec 10, 2021 | 5.383 | 5.419 | 5.344 | 5.402 | 28,384,872 | +0.03(+0.62%) |
Dec 09, 2021 | 5.296 | 5.378 | 5.280 | 5.368 | 38,702,488 | -0.05(-0.97%) |
Dec 08, 2021 | 5.421 | 5.479 | 5.390 | 5.421 | 73,949,408 | +0.08(+1.43%) |
Dec 07, 2021 | 5.215 | 5.354 | 5.184 | 5.344 | 75,716,312 | +0.19(+3.72%) |
Dec 06, 2021 | 5.109 | 5.191 | 5.066 | 5.153 | 68,459,032 | +0.06(+1.13%) |
Dec 03, 2021 | 5.076 | 5.124 | 4.975 | 5.095 | 94,929,960 | +0.08(+1.53%) |
Dec 02, 2021 | 4.611 | 5.033 | 4.592 | 5.018 | 110,622,104 | +0.46(+10.16%) |
Dec 01, 2021 | 4.710 | 4.770 | 4.551 | 4.555 | 87,577,440 | -0.01(-0.28%) |
Nov 30, 2021 | 4.581 | 4.641 | 4.468 | 4.568 | 80,214,712 | -0.06(-1.30%) |
Nov 29, 2021 | 4.585 | 4.658 | 4.472 | 4.628 | 74,443,240 | +0.15(+3.25%) |
Nov 26, 2021 | 4.538 | 4.538 | 4.389 | 4.483 | 70,623,256 | -0.00(-0.10%) |
Nov 24, 2021 | 4.376 | 4.496 | 4.359 | 4.487 | 48,471,900 | +0.08(+1.85%) |
Nov 23, 2021 | 4.260 | 4.429 | 4.243 | 4.406 | 62,186,496 | +0.22(+5.32%) |
Nov 22, 2021 | 4.260 | 4.341 | 4.179 | 4.183 | 59,156,316 | +0.01(+0.31%) |
Nov 19, 2021 | 4.213 | 4.230 | 4.140 | 4.170 | 45,401,680 | -0.06(-1.42%) |
Nov 18, 2021 | 4.260 | 4.284 | 4.230 | 4.230 | 52,495,148 | -0.07(-1.59%) |
Nov 17, 2021 | 4.393 | 4.427 | 4.273 | 4.299 | 45,835,848 | -0.11(-2.43%) |
Nov 16, 2021 | 4.380 | 4.431 | 4.309 | 4.406 | 48,001,532 | -0.02(-0.39%) |
Nov 15, 2021 | 4.389 | 4.461 | 4.334 | 4.423 | 34,843,656 | +0.04(+0.98%) |
Nov 12, 2021 | 4.303 | 4.380 | 4.241 | 4.380 | 47,183,440 | +0.06(+1.29%) |
Nov 11, 2021 | 4.329 | 4.387 | 4.309 | 4.324 | 44,865,796 | -0.02(-0.39%) |
Nov 10, 2021 | 4.350 | 4.341 | 62,878,196 | +0.03(+0.60%) | ||
Nov 09, 2021 | 4.311 | 4.350 | 4.269 | 4.316 | 61,876,700 | +0.10(+2.44%) |
Nov 08, 2021 | 4.170 | 4.269 | 4.170 | 4.213 | 59,018,260 | +0.05(+1.23%) |
Nov 05, 2021 | 4.174 | 4.224 | 4.110 | 4.162 | 58,998,408 | +0.08(+1.99%) |
Nov 04, 2021 | 4.226 | 4.239 | 4.057 | 4.080 | 95,243,576 | -0.16(-3.74%) |
Nov 03, 2021 | 4.256 | 4.337 | 4.204 | 4.239 | 83,875,968 | -0.07(-1.69%) |
Nov 02, 2021 | 4.329 | 4.346 | 4.254 | 4.311 | 40,624,292 | -0.06(-1.27%) |