Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.505 | 6.597 | 6.413 | 6.574 | 69,358,752 | +0.05(+0.70%) |
Feb 25, 2022 | 6.377 | 6.533 | 6.386 | 6.528 | 81,333,640 | +0.11(+1.72%) |
Feb 24, 2022 | 6.731 | 6.749 | 6.241 | 6.418 | 117,456,096 | -0.28(-4.19%) |
Feb 23, 2022 | 6.726 | 6.758 | 6.627 | 6.699 | 86,934,560 | +0.11(+1.68%) |
Feb 22, 2022 | 6.768 | 6.772 | 6.507 | 6.588 | 84,903,096 | +0.14(+2.21%) |
Feb 18, 2022 | 6.446 | 0 | +0.02(+0.29%) | |||
Feb 17, 2022 | 6.469 | 6.505 | 6.381 | 6.427 | 46,798,508 | -0.11(-1.69%) |
Feb 16, 2022 | 6.459 | 6.643 | 6.455 | 6.538 | 65,562,772 | +0.20(+3.20%) |
Feb 15, 2022 | 6.312 | 6.340 | 6.199 | 6.335 | 59,922,264 | -0.10(-1.50%) |
Feb 14, 2022 | 6.524 | 6.538 | 6.344 | 6.432 | 77,632,520 | -0.10(-1.48%) |
Feb 11, 2022 | 6.326 | 6.584 | 6.289 | 6.528 | 97,212,568 | +0.28(+4.41%) |
Feb 10, 2022 | 6.206 | 6.403 | 6.204 | 6.252 | 66,736,176 | +0.08(+1.27%) |
Feb 09, 2022 | 6.179 | 6.289 | 6.130 | 6.174 | 60,291,992 | +0.06(+0.90%) |
Feb 08, 2022 | 6.114 | 6.133 | 6.018 | 6.119 | 98,460,312 | -0.12(-1.92%) |
Feb 07, 2022 | 6.197 | 6.278 | 6.137 | 6.239 | 52,682,408 | +0.00(+0.00%) |
Feb 04, 2022 | 6.220 | 6.331 | 6.132 | 6.239 | 71,429,088 | +0.10(+1.65%) |
Feb 03, 2022 | 6.096 | 6.032 | 6.137 | 73,249,464 | -0.09(-1.40%) | |
Feb 02, 2022 | 6.294 | 6.294 | 6.137 | 6.225 | 54,093,236 | -0.15(-2.31%) |
Feb 01, 2022 | 6.091 | 6.386 | 6.091 | 6.372 | 68,314,744 | +0.23(+3.75%) |
Jan 31, 2022 | 6.110 | 6.190 | 6.142 | 74,160,048 | -0.01(-0.22%) | |
Jan 28, 2022 | 6.340 | 6.469 | 6.064 | 6.156 | 113,185,792 | -0.18(-2.90%) |
Jan 27, 2022 | 6.418 | 6.436 | 6.211 | 6.340 | 101,555,320 | +0.08(+1.25%) |
Jan 26, 2022 | 6.179 | 6.372 | 6.156 | 6.262 | 136,765,856 | +0.21(+3.42%) |
Jan 25, 2022 | 5.783 | 6.105 | 5.728 | 6.055 | 106,720,904 | +0.24(+4.11%) |
Jan 24, 2022 | 5.760 | 5.820 | 5.567 | 5.815 | 99,728,072 | -0.01(-0.24%) |
Jan 21, 2022 | 5.834 | 5.930 | 5.811 | 5.829 | 65,977,892 | +0.01(+0.16%) |
Jan 20, 2022 | 5.880 | 5.949 | 5.806 | 5.820 | 82,093,576 | +0.02(+0.32%) |
Jan 19, 2022 | 5.825 | 5.923 | 5.783 | 5.802 | 73,557,096 | +0.07(+1.20%) |
Jan 18, 2022 | 5.783 | 5.820 | 5.585 | 5.733 | 89,288,552 | -0.07(-1.19%) |
Jan 14, 2022 | 5.802 | 0 | +0.14(+2.52%) | |||
Jan 13, 2022 | 5.590 | 5.769 | 5.585 | 5.659 | 116,666,504 | +0.13(+2.33%) |
Jan 12, 2022 | 5.392 | 5.553 | 5.383 | 5.530 | 106,869,536 | +0.20(+3.80%) |
Jan 11, 2022 | 5.024 | 5.330 | 5.010 | 5.328 | 92,558,112 | +0.35(+6.93%) |
Jan 10, 2022 | 5.029 | 5.052 | 4.930 | 4.983 | 65,930,552 | -0.08(-1.63%) |
Jan 07, 2022 | 4.987 | 5.082 | 4.978 | 5.065 | 48,885,180 | +0.08(+1.66%) |
Jan 06, 2022 | 5.052 | 5.095 | 4.955 | 4.983 | 55,364,676 | +0.05(+0.93%) |
Jan 05, 2022 | 5.162 | 5.194 | 4.932 | 4.937 | 73,740,568 | -0.25(-4.88%) |
Jan 04, 2022 | 5.093 | 5.240 | 5.086 | 5.190 | 53,922,980 | +0.06(+1.17%) |
Jan 03, 2022 | 5.070 | 5.162 | 5.046 | 5.130 | 44,916,604 | +0.08(+1.55%) |
Dec 31, 2021 | 5.088 | 5.098 | 5.042 | 5.052 | 23,399,128 | -0.00(-0.09%) |
Dec 30, 2021 | 5.075 | 5.143 | 5.056 | 5.056 | 41,983,600 | +0.04(+0.83%) |
Dec 29, 2021 | 5.052 | 5.102 | 4.983 | 5.015 | 44,412,528 | -0.09(-1.80%) |
Dec 28, 2021 | 5.088 | 5.134 | 5.070 | 5.107 | 34,337,408 | +0.01(+0.18%) |
Dec 27, 2021 | 4.969 | 5.111 | 4.923 | 5.098 | 47,011,900 | +0.13(+2.69%) |
Dec 23, 2021 | 4.932 | 4.992 | 4.877 | 4.964 | 44,351,756 | +0.04(+0.84%) |
Dec 22, 2021 | 4.849 | 4.946 | 4.831 | 4.923 | 39,403,948 | +0.06(+1.23%) |
Dec 21, 2021 | 4.932 | 4.955 | 4.854 | 4.863 | 51,193,100 | -0.00(-0.09%) |
Dec 20, 2021 | 4.794 | 4.895 | 4.780 | 4.868 | 64,138,108 | -0.10(-1.95%) |
Dec 17, 2021 | 5.024 | 5.052 | 4.950 | 4.964 | 44,547,524 | -0.15(-2.88%) |
Dec 16, 2021 | 5.102 | 5.185 | 5.075 | 5.111 | 60,398,432 | +0.11(+2.21%) |
Dec 15, 2021 | 4.973 | 5.019 | 4.904 | 5.001 | 47,420,376 | -0.01(-0.18%) |
Dec 14, 2021 | 5.125 | 5.183 | 5.001 | 5.010 | 45,663,564 | -0.07(-1.45%) |
Dec 13, 2021 | 5.185 | 5.201 | 5.052 | 5.084 | 45,639,656 | -0.10(-1.95%) |
Dec 10, 2021 | 5.167 | 5.201 | 5.130 | 5.185 | 29,571,604 | +0.03(+0.63%) |
Dec 09, 2021 | 5.084 | 5.162 | 5.068 | 5.153 | 40,320,584 | -0.05(-0.97%) |
Dec 08, 2021 | 5.203 | 5.259 | 5.174 | 5.203 | 77,041,128 | +0.07(+1.43%) |
Dec 07, 2021 | 5.006 | 5.139 | 4.976 | 5.130 | 78,881,904 | +0.18(+3.72%) |
Dec 06, 2021 | 4.904 | 4.983 | 4.863 | 4.946 | 71,321,200 | +0.06(+1.13%) |
Dec 03, 2021 | 4.872 | 4.918 | 4.776 | 4.891 | 98,898,848 | +0.07(+1.53%) |
Dec 02, 2021 | 4.426 | 4.831 | 4.407 | 4.817 | 115,247,056 | +0.44(+10.16%) |