Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.221 | 7.396 | 7.014 | 7.019 | 64,107,068 | +0.03(+0.44%) |
Apr 28, 2022 | 6.941 | 7.029 | 6.838 | 6.988 | 32,099,856 | +0.10(+1.50%) |
Apr 27, 2022 | 6.879 | 6.967 | 6.802 | 6.884 | 46,352,600 | +0.03(+0.38%) |
Apr 26, 2022 | 6.967 | 7.045 | 6.822 | 6.858 | 58,461,592 | -0.19(-2.71%) |
Apr 25, 2022 | 6.946 | 7.109 | 6.802 | 7.050 | 57,425,552 | -0.13(-1.80%) |
Apr 22, 2022 | 7.521 | 7.531 | 7.158 | 7.179 | 54,760,612 | -0.36(-4.80%) |
Apr 21, 2022 | 7.862 | 7.883 | 7.458 | 7.541 | 49,341,940 | -0.30(-3.83%) |
Apr 20, 2022 | 7.733 | 7.859 | 7.645 | 7.841 | 35,521,640 | +0.13(+1.74%) |
Apr 19, 2022 | 7.624 | 7.787 | 7.546 | 7.707 | 37,956,748 | +0.12(+1.64%) |
Apr 18, 2022 | 7.608 | 7.658 | 7.531 | 7.583 | 52,875,160 | -0.03(-0.34%) |
Apr 14, 2022 | 7.593 | 7.720 | 7.515 | 7.608 | 81,328,128 | -0.04(-0.54%) |
Apr 13, 2022 | 7.592 | 7.712 | 7.530 | 7.650 | 67,612,864 | +0.14(+1.92%) |
Apr 12, 2022 | 7.645 | 7.664 | 7.492 | 7.506 | 61,606,340 | +0.05(+0.71%) |
Apr 11, 2022 | 7.520 | 7.520 | 7.391 | 7.453 | 43,707,772 | -0.07(-0.89%) |
Apr 08, 2022 | 7.377 | 7.544 | 7.324 | 7.520 | 55,171,840 | +0.12(+1.69%) |
Apr 07, 2022 | 7.151 | 7.429 | 7.151 | 7.396 | 61,331,384 | +0.31(+4.40%) |
Apr 06, 2022 | 7.170 | 7.221 | 7.010 | 7.084 | 55,727,508 | -0.06(-0.87%) |
Apr 05, 2022 | 7.228 | 7.345 | 7.132 | 7.146 | 58,721,080 | -0.12(-1.58%) |
Apr 04, 2022 | 7.238 | 7.281 | 7.127 | 7.262 | 54,391,076 | +0.02(+0.33%) |
Apr 01, 2022 | 7.185 | 7.294 | 7.137 | 7.238 | 57,785,548 | +0.14(+2.03%) |
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%) |