Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.392 | 6.482 | 6.301 | 6.459 | 70,594,128 | +0.05(+0.70%) |
Feb 25, 2022 | 6.265 | 6.419 | 6.274 | 6.414 | 82,782,304 | +0.11(+1.72%) |
Feb 24, 2022 | 6.613 | 6.631 | 6.132 | 6.306 | 119,548,144 | -0.28(-4.19%) |
Feb 23, 2022 | 6.609 | 6.640 | 6.511 | 6.581 | 88,482,984 | +0.11(+1.68%) |
Feb 22, 2022 | 6.649 | 6.654 | 6.393 | 6.473 | 86,415,336 | +0.14(+2.21%) |
Feb 18, 2022 | 6.333 | 0 | +0.02(+0.29%) | |||
Feb 17, 2022 | 6.355 | 6.392 | 6.270 | 6.315 | 47,632,052 | -0.11(-1.69%) |
Feb 16, 2022 | 6.346 | 6.527 | 6.342 | 6.423 | 66,730,532 | +0.20(+3.20%) |
Feb 15, 2022 | 6.202 | 6.229 | 6.090 | 6.224 | 60,989,560 | -0.09(-1.50%) |
Feb 14, 2022 | 6.410 | 6.423 | 6.233 | 6.319 | 79,015,256 | -0.09(-1.48%) |
Feb 11, 2022 | 6.215 | 6.468 | 6.179 | 6.414 | 98,944,056 | +0.27(+4.42%) |
Feb 10, 2022 | 6.098 | 6.291 | 6.096 | 6.143 | 67,924,840 | +0.08(+1.27%) |
Feb 09, 2022 | 6.071 | 6.179 | 6.023 | 6.066 | 61,365,872 | +0.05(+0.90%) |
Feb 08, 2022 | 6.007 | 6.025 | 5.912 | 6.012 | 100,214,024 | -0.12(-1.92%) |
Feb 07, 2022 | 6.089 | 6.168 | 6.030 | 6.129 | 53,620,752 | +0.00(+0.00%) |
Feb 04, 2022 | 6.111 | 6.220 | 6.024 | 6.129 | 72,701,336 | +0.10(+1.65%) |
Feb 03, 2022 | 5.989 | 5.926 | 6.030 | 74,554,136 | -0.09(-1.40%) | |
Feb 02, 2022 | 6.184 | 6.184 | 6.030 | 6.116 | 55,056,708 | -0.14(-2.31%) |
Feb 01, 2022 | 5.985 | 6.274 | 5.985 | 6.261 | 69,531,520 | +0.23(+3.75%) |
Jan 31, 2022 | 6.003 | 6.082 | 6.035 | 75,480,936 | -0.01(-0.22%) | |
Jan 28, 2022 | 6.229 | 6.355 | 5.958 | 6.048 | 115,201,784 | -0.18(-2.90%) |
Jan 27, 2022 | 6.306 | 6.324 | 6.102 | 6.229 | 103,364,160 | +0.08(+1.25%) |
Jan 26, 2022 | 6.071 | 6.261 | 6.048 | 6.152 | 139,201,840 | +0.20(+3.42%) |
Jan 25, 2022 | 5.682 | 5.998 | 5.628 | 5.949 | 108,621,744 | +0.24(+4.11%) |
Jan 24, 2022 | 5.659 | 5.718 | 5.469 | 5.714 | 101,504,368 | -0.01(-0.24%) |
Jan 21, 2022 | 5.732 | 5.827 | 5.709 | 5.727 | 67,153,048 | +0.01(+0.16%) |
Jan 20, 2022 | 5.777 | 5.845 | 5.705 | 5.718 | 83,555,776 | +0.02(+0.32%) |
Jan 19, 2022 | 5.723 | 5.820 | 5.682 | 5.700 | 74,867,248 | +0.07(+1.20%) |
Jan 18, 2022 | 5.682 | 5.718 | 5.488 | 5.632 | 90,878,896 | -0.07(-1.19%) |
Jan 14, 2022 | 5.700 | 0 | +0.14(+2.52%) | |||
Jan 13, 2022 | 5.492 | 5.668 | 5.488 | 5.560 | 118,744,496 | +0.13(+2.33%) |
Jan 12, 2022 | 5.298 | 5.456 | 5.289 | 5.433 | 108,773,024 | +0.20(+3.80%) |
Jan 11, 2022 | 4.936 | 5.237 | 4.923 | 5.234 | 94,206,696 | +0.34(+6.93%) |
Jan 10, 2022 | 4.941 | 4.963 | 4.843 | 4.895 | 67,104,864 | -0.08(-1.63%) |
Jan 07, 2022 | 4.900 | 4.993 | 4.891 | 4.977 | 49,755,892 | +0.08(+1.66%) |
Jan 06, 2022 | 4.963 | 5.006 | 4.868 | 4.895 | 56,350,796 | +0.05(+0.93%) |
Jan 05, 2022 | 5.072 | 5.103 | 4.846 | 4.850 | 75,053,984 | -0.25(-4.88%) |
Jan 04, 2022 | 5.004 | 5.149 | 4.997 | 5.099 | 54,883,420 | +0.06(+1.17%) |
Jan 03, 2022 | 4.981 | 5.072 | 4.958 | 5.040 | 45,716,632 | +0.08(+1.55%) |
Dec 31, 2021 | 4.999 | 5.008 | 4.954 | 4.963 | 23,815,898 | -0.00(-0.09%) |
Dec 30, 2021 | 4.986 | 5.053 | 4.968 | 4.968 | 42,731,384 | +0.04(+0.83%) |
Dec 29, 2021 | 4.963 | 5.013 | 4.895 | 4.927 | 45,203,576 | -0.09(-1.80%) |
Dec 28, 2021 | 4.999 | 5.045 | 4.981 | 5.017 | 34,949,004 | +0.01(+0.18%) |
Dec 27, 2021 | 4.882 | 5.022 | 4.837 | 5.008 | 47,849,248 | +0.13(+2.69%) |
Dec 23, 2021 | 4.846 | 4.904 | 4.791 | 4.877 | 45,141,720 | +0.04(+0.84%) |
Dec 22, 2021 | 4.764 | 4.859 | 4.746 | 4.837 | 40,105,784 | +0.06(+1.23%) |
Dec 21, 2021 | 4.846 | 4.868 | 4.769 | 4.778 | 52,104,916 | -0.00(-0.09%) |
Dec 20, 2021 | 4.710 | 4.810 | 4.697 | 4.782 | 65,280,496 | -0.09(-1.95%) |
Dec 17, 2021 | 4.936 | 4.963 | 4.864 | 4.877 | 45,340,976 | -0.14(-2.88%) |
Dec 16, 2021 | 5.013 | 5.094 | 4.986 | 5.022 | 61,474,208 | +0.11(+2.21%) |
Dec 15, 2021 | 4.886 | 4.932 | 4.819 | 4.913 | 48,264,996 | -0.01(-0.18%) |
Dec 14, 2021 | 5.036 | 5.092 | 4.913 | 4.923 | 46,476,896 | -0.07(-1.45%) |
Dec 13, 2021 | 5.094 | 5.110 | 4.963 | 4.995 | 46,452,560 | -0.10(-1.95%) |
Dec 10, 2021 | 5.076 | 5.110 | 5.040 | 5.094 | 30,098,314 | +0.03(+0.62%) |
Dec 09, 2021 | 4.995 | 5.072 | 4.979 | 5.063 | 41,038,748 | -0.05(-0.97%) |
Dec 08, 2021 | 5.112 | 5.167 | 5.083 | 5.112 | 78,413,328 | +0.07(+1.43%) |
Dec 07, 2021 | 4.918 | 5.049 | 4.889 | 5.040 | 80,286,896 | +0.18(+3.72%) |
Dec 06, 2021 | 4.819 | 4.895 | 4.778 | 4.859 | 72,591,528 | +0.05(+1.13%) |
Dec 03, 2021 | 4.787 | 4.832 | 4.692 | 4.805 | 100,660,368 | +0.07(+1.53%) |
Dec 02, 2021 | 4.348 | 4.746 | 4.330 | 4.733 | 117,299,760 | +0.44(+10.16%) |