Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.259 | 6.341 | 6.292 | 72,395,984 | -0.01(-0.22%) | |
Jan 28, 2022 | 6.494 | 6.626 | 6.212 | 6.306 | 110,493,416 | -0.19(-2.90%) |
Jan 27, 2022 | 6.574 | 6.593 | 6.362 | 6.494 | 99,139,600 | +0.08(+1.25%) |
Jan 26, 2022 | 6.329 | 6.527 | 6.306 | 6.414 | 133,512,576 | +0.21(+3.42%) |
Jan 25, 2022 | 5.924 | 6.254 | 5.867 | 6.202 | 104,182,304 | +0.25(+4.11%) |
Jan 24, 2022 | 5.900 | 5.962 | 5.703 | 5.957 | 97,355,816 | -0.01(-0.24%) |
Jan 21, 2022 | 5.976 | 6.075 | 5.952 | 5.971 | 64,408,460 | +0.01(+0.16%) |
Jan 20, 2022 | 6.023 | 6.094 | 5.948 | 5.962 | 80,140,800 | +0.02(+0.32%) |
Jan 19, 2022 | 5.966 | 6.068 | 5.924 | 5.943 | 71,807,376 | +0.07(+1.20%) |
Jan 18, 2022 | 5.924 | 5.962 | 5.721 | 5.872 | 87,164,616 | -0.07(-1.19%) |
Jan 14, 2022 | 5.943 | 0 | +0.15(+2.52%) | |||
Jan 13, 2022 | 5.726 | 5.910 | 5.721 | 5.797 | 113,891,328 | +0.13(+2.33%) |
Jan 12, 2022 | 5.523 | 5.688 | 5.514 | 5.665 | 104,327,400 | +0.21(+3.80%) |
Jan 11, 2022 | 5.146 | 5.460 | 5.132 | 5.457 | 90,356,408 | +0.35(+6.93%) |
Jan 10, 2022 | 5.151 | 5.175 | 5.050 | 5.104 | 64,362,244 | -0.08(-1.63%) |
Jan 07, 2022 | 5.109 | 5.205 | 5.099 | 5.189 | 47,722,336 | +0.08(+1.66%) |
Jan 06, 2022 | 5.175 | 5.219 | 5.076 | 5.104 | 54,047,700 | +0.05(+0.93%) |
Jan 05, 2022 | 5.288 | 5.321 | 5.052 | 5.057 | 71,986,480 | -0.26(-4.88%) |
Jan 04, 2022 | 5.217 | 5.368 | 5.210 | 5.316 | 52,640,300 | +0.06(+1.17%) |
Jan 03, 2022 | 5.194 | 5.288 | 5.169 | 5.255 | 43,848,164 | +0.08(+1.55%) |
Dec 31, 2021 | 5.212 | 5.222 | 5.165 | 5.175 | 22,842,528 | -0.00(-0.09%) |
Dec 30, 2021 | 5.198 | 5.268 | 5.179 | 5.179 | 40,984,924 | +0.04(+0.83%) |
Dec 29, 2021 | 5.175 | 5.227 | 5.104 | 5.137 | 43,356,076 | -0.09(-1.80%) |
Dec 28, 2021 | 5.212 | 5.260 | 5.194 | 5.231 | 33,520,616 | +0.01(+0.18%) |
Dec 27, 2021 | 5.090 | 5.236 | 5.043 | 5.222 | 45,893,616 | +0.14(+2.69%) |
Dec 23, 2021 | 5.052 | 5.113 | 4.996 | 5.085 | 43,296,748 | +0.04(+0.84%) |
Dec 22, 2021 | 4.967 | 5.066 | 4.948 | 5.043 | 38,466,636 | +0.06(+1.23%) |
Dec 21, 2021 | 5.052 | 5.076 | 4.972 | 4.981 | 49,975,356 | -0.00(-0.09%) |
Dec 20, 2021 | 4.911 | 5.014 | 4.897 | 4.986 | 62,612,436 | -0.10(-1.95%) |
Dec 17, 2021 | 5.146 | 5.175 | 5.071 | 5.085 | 43,487,860 | -0.15(-2.88%) |
Dec 16, 2021 | 5.227 | 5.311 | 5.198 | 5.236 | 58,961,720 | +0.11(+2.21%) |
Dec 15, 2021 | 5.095 | 5.142 | 5.024 | 5.123 | 46,292,372 | -0.01(-0.18%) |
Dec 14, 2021 | 5.250 | 5.309 | 5.123 | 5.132 | 44,577,352 | -0.08(-1.45%) |
Dec 13, 2021 | 5.311 | 5.328 | 5.175 | 5.208 | 44,554,012 | -0.10(-1.95%) |
Dec 10, 2021 | 5.293 | 5.328 | 5.255 | 5.311 | 28,868,176 | +0.03(+0.63%) |
Dec 09, 2021 | 5.208 | 5.288 | 5.191 | 5.278 | 39,361,468 | -0.05(-0.97%) |
Dec 08, 2021 | 5.330 | 5.387 | 5.300 | 5.330 | 75,208,528 | +0.08(+1.43%) |
Dec 07, 2021 | 5.128 | 5.264 | 5.097 | 5.255 | 77,005,512 | +0.19(+3.72%) |
Dec 06, 2021 | 5.024 | 5.104 | 4.981 | 5.066 | 69,624,664 | +0.06(+1.13%) |
Dec 03, 2021 | 4.991 | 5.038 | 4.892 | 5.010 | 96,546,320 | +0.08(+1.53%) |
Dec 02, 2021 | 4.534 | 4.948 | 4.515 | 4.934 | 112,505,640 | +0.46(+10.16%) |
Dec 01, 2021 | 4.631 | 4.690 | 4.475 | 4.479 | 89,068,600 | -0.01(-0.28%) |
Nov 30, 2021 | 4.504 | 4.563 | 4.393 | 4.492 | 81,580,520 | -0.06(-1.29%) |
Nov 29, 2021 | 4.509 | 4.580 | 4.397 | 4.551 | 75,710,776 | +0.14(+3.25%) |
Nov 26, 2021 | 4.462 | 4.462 | 4.315 | 4.408 | 71,825,744 | -0.00(-0.10%) |
Nov 24, 2021 | 4.302 | 4.420 | 4.286 | 4.412 | 49,297,220 | +0.08(+1.85%) |
Nov 23, 2021 | 4.189 | 4.355 | 4.172 | 4.332 | 63,245,332 | +0.22(+5.32%) |
Nov 22, 2021 | 4.189 | 4.269 | 4.109 | 4.113 | 60,163,560 | +0.01(+0.31%) |
Nov 19, 2021 | 4.142 | 4.159 | 4.071 | 4.100 | 46,174,724 | -0.06(-1.42%) |
Nov 18, 2021 | 4.189 | 4.212 | 4.159 | 4.159 | 53,388,972 | -0.07(-1.59%) |
Nov 17, 2021 | 4.319 | 4.353 | 4.201 | 4.227 | 46,616,284 | -0.11(-2.43%) |
Nov 16, 2021 | 4.307 | 4.357 | 4.237 | 4.332 | 48,818,848 | -0.02(-0.39%) |
Nov 15, 2021 | 4.315 | 4.387 | 4.261 | 4.349 | 35,436,932 | +0.04(+0.98%) |
Nov 12, 2021 | 4.231 | 4.307 | 4.170 | 4.307 | 47,986,824 | +0.05(+1.29%) |
Nov 11, 2021 | 4.256 | 4.313 | 4.237 | 4.252 | 45,629,720 | -0.02(-0.39%) |
Nov 10, 2021 | 4.277 | 4.269 | 63,948,812 | +0.03(+0.60%) | ||
Nov 09, 2021 | 4.239 | 4.277 | 4.197 | 4.243 | 62,930,264 | +0.10(+2.44%) |
Nov 08, 2021 | 4.100 | 4.197 | 4.100 | 4.142 | 60,023,156 | +0.05(+1.23%) |
Nov 05, 2021 | 4.105 | 4.153 | 4.041 | 4.092 | 60,002,964 | +0.08(+1.99%) |
Nov 04, 2021 | 4.155 | 4.168 | 3.989 | 4.012 | 96,865,272 | -0.16(-3.74%) |
Nov 03, 2021 | 4.185 | 4.265 | 4.134 | 4.168 | 85,304,112 | -0.07(-1.69%) |
Nov 02, 2021 | 4.256 | 4.273 | 4.182 | 4.239 | 41,315,996 | -0.05(-1.27%) |