Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.360 | 6.443 | 6.393 | 71,247,080 | -0.01(-0.22%) | |
Jan 28, 2022 | 6.599 | 6.733 | 6.312 | 6.407 | 108,739,912 | -0.19(-2.90%) |
Jan 27, 2022 | 6.680 | 6.700 | 6.465 | 6.599 | 97,566,280 | +0.08(+1.25%) |
Jan 26, 2022 | 6.431 | 6.633 | 6.407 | 6.518 | 131,393,768 | +0.22(+3.42%) |
Jan 25, 2022 | 6.020 | 6.355 | 5.962 | 6.302 | 102,528,960 | +0.25(+4.11%) |
Jan 24, 2022 | 5.996 | 6.058 | 5.794 | 6.053 | 95,810,808 | -0.01(-0.24%) |
Jan 21, 2022 | 6.072 | 6.173 | 6.048 | 6.067 | 63,386,316 | +0.01(+0.16%) |
Jan 20, 2022 | 6.120 | 6.192 | 6.044 | 6.058 | 78,868,984 | +0.02(+0.32%) |
Jan 19, 2022 | 6.063 | 6.166 | 6.020 | 6.039 | 70,667,816 | +0.07(+1.20%) |
Jan 18, 2022 | 6.020 | 6.058 | 5.814 | 5.967 | 85,781,344 | -0.07(-1.19%) |
Jan 14, 2022 | 6.039 | 0 | +0.15(+2.52%) | |||
Jan 13, 2022 | 5.818 | 6.005 | 5.814 | 5.890 | 112,083,904 | +0.13(+2.33%) |
Jan 12, 2022 | 5.613 | 5.780 | 5.603 | 5.756 | 102,671,752 | +0.21(+3.80%) |
Jan 11, 2022 | 5.229 | 5.548 | 5.215 | 5.545 | 88,922,480 | +0.36(+6.93%) |
Jan 10, 2022 | 5.234 | 5.258 | 5.131 | 5.186 | 63,340,836 | -0.09(-1.63%) |
Jan 07, 2022 | 5.191 | 5.289 | 5.182 | 5.273 | 46,964,996 | +0.09(+1.66%) |
Jan 06, 2022 | 5.258 | 5.304 | 5.158 | 5.186 | 53,189,980 | +0.05(+0.93%) |
Jan 05, 2022 | 5.373 | 5.407 | 5.134 | 5.138 | 70,844,072 | -0.26(-4.88%) |
Jan 04, 2022 | 5.301 | 5.454 | 5.294 | 5.402 | 51,804,912 | +0.06(+1.17%) |
Jan 03, 2022 | 5.277 | 5.373 | 5.253 | 5.340 | 43,152,304 | +0.08(+1.55%) |
Dec 31, 2021 | 5.296 | 5.306 | 5.249 | 5.258 | 22,480,024 | -0.00(-0.09%) |
Dec 30, 2021 | 5.282 | 5.353 | 5.263 | 5.263 | 40,334,508 | +0.04(+0.83%) |
Dec 29, 2021 | 5.258 | 5.311 | 5.186 | 5.220 | 42,668,028 | -0.10(-1.80%) |
Dec 28, 2021 | 5.296 | 5.344 | 5.277 | 5.316 | 32,988,654 | +0.01(+0.18%) |
Dec 27, 2021 | 5.172 | 5.320 | 5.124 | 5.306 | 45,165,300 | +0.14(+2.69%) |
Dec 23, 2021 | 5.134 | 5.196 | 5.076 | 5.167 | 42,609,644 | +0.04(+0.84%) |
Dec 22, 2021 | 5.047 | 5.148 | 5.028 | 5.124 | 37,856,180 | +0.06(+1.23%) |
Dec 21, 2021 | 5.134 | 5.158 | 5.052 | 5.062 | 49,182,260 | -0.00(-0.09%) |
Dec 20, 2021 | 4.990 | 5.095 | 4.976 | 5.067 | 61,618,796 | -0.10(-1.95%) |
Dec 17, 2021 | 5.229 | 5.258 | 5.153 | 5.167 | 42,797,724 | -0.15(-2.88%) |
Dec 16, 2021 | 5.311 | 5.397 | 5.282 | 5.320 | 58,026,012 | +0.11(+2.21%) |
Dec 15, 2021 | 5.177 | 5.225 | 5.105 | 5.205 | 45,557,728 | -0.01(-0.18%) |
Dec 14, 2021 | 5.335 | 5.395 | 5.205 | 5.215 | 43,869,924 | -0.08(-1.45%) |
Dec 13, 2021 | 5.397 | 5.414 | 5.258 | 5.292 | 43,846,952 | -0.11(-1.95%) |
Dec 10, 2021 | 5.378 | 5.414 | 5.340 | 5.397 | 28,410,046 | +0.03(+0.62%) |
Dec 09, 2021 | 5.292 | 5.373 | 5.275 | 5.364 | 38,736,812 | -0.05(-0.97%) |
Dec 08, 2021 | 5.416 | 5.474 | 5.385 | 5.416 | 74,014,992 | +0.08(+1.44%) |
Dec 07, 2021 | 5.210 | 5.349 | 5.179 | 5.340 | 75,783,464 | +0.19(+3.72%) |
Dec 06, 2021 | 5.105 | 5.186 | 5.062 | 5.148 | 68,519,744 | +0.06(+1.13%) |
Dec 03, 2021 | 5.071 | 5.119 | 4.971 | 5.091 | 95,014,152 | +0.08(+1.53%) |
Dec 02, 2021 | 4.607 | 5.028 | 4.588 | 5.014 | 110,720,208 | +0.46(+10.16%) |
Dec 01, 2021 | 4.705 | 4.765 | 4.547 | 4.551 | 87,655,112 | -0.01(-0.28%) |
Nov 30, 2021 | 4.577 | 4.637 | 4.464 | 4.564 | 80,285,856 | -0.06(-1.30%) |
Nov 29, 2021 | 4.581 | 4.654 | 4.468 | 4.624 | 74,509,264 | +0.15(+3.25%) |
Nov 26, 2021 | 4.534 | 4.534 | 4.385 | 4.479 | 70,685,888 | -0.00(-0.10%) |
Nov 24, 2021 | 4.372 | 4.492 | 4.355 | 4.483 | 48,514,888 | +0.08(+1.85%) |
Nov 23, 2021 | 4.256 | 4.425 | 4.239 | 4.402 | 62,241,648 | +0.22(+5.32%) |
Nov 22, 2021 | 4.256 | 4.338 | 4.175 | 4.179 | 59,208,780 | +0.01(+0.31%) |
Nov 19, 2021 | 4.209 | 4.226 | 4.137 | 4.166 | 45,441,944 | -0.06(-1.42%) |
Nov 18, 2021 | 4.256 | 4.280 | 4.226 | 4.226 | 52,541,704 | -0.07(-1.59%) |
Nov 17, 2021 | 4.389 | 4.423 | 4.269 | 4.295 | 45,876,500 | -0.11(-2.43%) |
Nov 16, 2021 | 4.376 | 4.427 | 4.305 | 4.402 | 48,044,104 | -0.02(-0.39%) |
Nov 15, 2021 | 4.385 | 4.457 | 4.330 | 4.419 | 34,874,560 | +0.04(+0.98%) |
Nov 12, 2021 | 4.299 | 4.376 | 4.237 | 4.376 | 47,225,288 | +0.06(+1.29%) |
Nov 11, 2021 | 4.325 | 4.383 | 4.305 | 4.320 | 44,905,588 | -0.02(-0.39%) |
Nov 10, 2021 | 4.346 | 4.338 | 62,933,964 | +0.03(+0.60%) | ||
Nov 09, 2021 | 4.308 | 4.346 | 4.265 | 4.312 | 61,931,576 | +0.10(+2.44%) |
Nov 08, 2021 | 4.166 | 4.265 | 4.166 | 4.209 | 59,070,604 | +0.05(+1.23%) |
Nov 05, 2021 | 4.171 | 4.220 | 4.107 | 4.158 | 59,050,732 | +0.08(+1.99%) |
Nov 04, 2021 | 4.222 | 4.235 | 4.053 | 4.077 | 95,328,048 | -0.16(-3.74%) |
Nov 03, 2021 | 4.252 | 4.333 | 4.201 | 4.235 | 83,950,360 | -0.07(-1.69%) |
Nov 02, 2021 | 4.325 | 4.342 | 4.250 | 4.308 | 40,660,320 | -0.06(-1.27%) |