Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.777 | 6.873 | 6.682 | 6.849 | 66,575,332 | +0.05(+0.70%) |
Feb 25, 2022 | 6.643 | 6.806 | 6.653 | 6.801 | 78,069,656 | +0.12(+1.72%) |
Feb 24, 2022 | 7.012 | 7.031 | 6.502 | 6.686 | 112,742,488 | -0.29(-4.19%) |
Feb 23, 2022 | 7.007 | 7.041 | 6.904 | 6.979 | 83,445,808 | +0.12(+1.68%) |
Feb 22, 2022 | 7.051 | 7.055 | 6.779 | 6.864 | 81,495,872 | +0.15(+2.21%) |
Feb 18, 2022 | 6.715 | 0 | +0.02(+0.29%) | |||
Feb 17, 2022 | 6.739 | 6.777 | 6.648 | 6.696 | 44,920,448 | -0.12(-1.69%) |
Feb 16, 2022 | 6.729 | 6.921 | 6.725 | 6.811 | 62,931,688 | +0.21(+3.20%) |
Feb 15, 2022 | 6.576 | 6.605 | 6.458 | 6.600 | 57,517,540 | -0.10(-1.50%) |
Feb 14, 2022 | 6.797 | 6.811 | 6.610 | 6.701 | 74,517,064 | -0.10(-1.48%) |
Feb 11, 2022 | 6.590 | 6.859 | 6.552 | 6.801 | 93,311,360 | +0.29(+4.42%) |
Feb 10, 2022 | 6.466 | 6.670 | 6.463 | 6.514 | 64,058,004 | +0.08(+1.27%) |
Feb 09, 2022 | 6.437 | 6.552 | 6.387 | 6.432 | 57,872,428 | +0.06(+0.90%) |
Feb 08, 2022 | 6.370 | 6.389 | 6.269 | 6.375 | 94,509,024 | -0.12(-1.92%) |
Feb 07, 2022 | 6.456 | 6.540 | 6.394 | 6.499 | 50,568,224 | +0.00(+0.00%) |
Feb 04, 2022 | 6.480 | 6.595 | 6.388 | 6.499 | 68,562,584 | +0.11(+1.65%) |
Feb 03, 2022 | 6.351 | 6.284 | 6.394 | 70,309,904 | -0.09(-1.40%) | |
Feb 02, 2022 | 6.557 | 6.557 | 6.394 | 6.485 | 51,922,432 | -0.15(-2.31%) |
Feb 01, 2022 | 6.346 | 6.653 | 6.346 | 6.638 | 65,573,224 | +0.24(+3.75%) |
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%) |