Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2022 | 6.240 | 6.541 | 6.240 | 6.527 | 66,689,724 | +0.24(+3.75%) |
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%) |