Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.955 | 7.182 | 6.955 | 7.094 | 63,441,052 | +0.06(+0.89%) |
Mar 30, 2022 | 6.998 | 7.067 | 6.950 | 7.031 | 60,944,724 | +0.09(+1.24%) |
Mar 29, 2022 | 6.960 | 7.022 | 6.794 | 6.945 | 84,805,560 | +0.15(+2.19%) |
Mar 28, 2022 | 6.825 | 6.871 | 6.729 | 6.797 | 73,260,368 | -0.24(-3.47%) |
Mar 25, 2022 | 6.940 | 7.113 | 6.914 | 7.041 | 41,775,524 | +0.11(+1.59%) |
Mar 24, 2022 | 6.792 | 6.976 | 6.732 | 6.931 | 46,731,272 | +0.13(+1.90%) |
Mar 23, 2022 | 6.701 | 6.924 | 6.682 | 6.801 | 61,323,064 | +0.21(+3.20%) |
Mar 22, 2022 | 6.715 | 6.713 | 6.510 | 6.590 | 47,943,936 | -0.02(-0.36%) |
Mar 21, 2022 | 6.499 | 6.689 | 6.480 | 6.614 | 58,425,076 | +0.26(+4.07%) |
Mar 18, 2022 | 6.260 | 6.399 | 6.197 | 6.356 | 65,567,532 | +0.12(+1.84%) |
Mar 17, 2022 | 6.303 | 6.372 | 6.069 | 6.241 | 92,622,032 | -0.12(-1.81%) |
Mar 16, 2022 | 6.322 | 6.360 | 6.202 | 6.356 | 55,839,892 | +0.09(+1.45%) |
Mar 15, 2022 | 6.274 | 6.346 | 6.111 | 6.265 | 57,350,540 | -0.20(-3.04%) |
Mar 14, 2022 | 6.576 | 6.626 | 6.370 | 6.461 | 52,905,980 | -0.13(-2.03%) |
Mar 11, 2022 | 6.801 | 6.825 | 6.552 | 6.595 | 89,143,872 | -0.20(-2.89%) |
Mar 10, 2022 | 6.624 | 6.830 | 6.583 | 6.792 | 74,333,200 | +0.15(+2.24%) |
Mar 09, 2022 | 6.614 | 6.701 | 6.523 | 6.643 | 60,117,772 | +0.07(+1.09%) |
Mar 08, 2022 | 6.619 | 6.638 | 6.351 | 6.571 | 100,746,704 | +0.17(+2.62%) |
Mar 07, 2022 | 6.950 | 6.957 | 6.356 | 6.404 | 141,156,832 | -0.55(-7.93%) |
Mar 04, 2022 | 7.041 | 7.041 | 6.840 | 6.955 | 74,510,288 | -0.14(-1.96%) |
Mar 03, 2022 | 7.022 | 7.226 | 7.007 | 7.094 | 58,746,896 | +0.06(+0.82%) |
Mar 02, 2022 | 7.166 | 7.247 | 6.932 | 7.036 | 89,040,040 | +0.00(+0.00%) |
Mar 01, 2022 | 6.840 | 7.238 | 6.835 | 7.036 | 108,128,560 | +0.19(+2.73%) |
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%) |