Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.749 | 5.825 | 5.779 | 78,811,272 | -0.01(-0.22%) | |
Jan 28, 2022 | 5.966 | 6.087 | 5.706 | 5.792 | 120,284,664 | -0.17(-2.90%) |
Jan 27, 2022 | 6.039 | 6.057 | 5.844 | 5.966 | 107,924,744 | +0.07(+1.25%) |
Jan 26, 2022 | 5.814 | 5.996 | 5.792 | 5.892 | 145,343,648 | +0.19(+3.42%) |
Jan 25, 2022 | 5.442 | 5.745 | 5.390 | 5.697 | 113,414,304 | +0.23(+4.11%) |
Jan 24, 2022 | 5.420 | 5.476 | 5.238 | 5.472 | 105,982,888 | -0.01(-0.24%) |
Jan 21, 2022 | 5.489 | 5.580 | 5.468 | 5.485 | 70,115,944 | +0.01(+0.16%) |
Jan 20, 2022 | 5.533 | 5.598 | 5.463 | 5.476 | 87,242,384 | +0.02(+0.32%) |
Jan 19, 2022 | 5.481 | 5.574 | 5.442 | 5.459 | 78,170,504 | +0.06(+1.20%) |
Jan 18, 2022 | 5.442 | 5.476 | 5.256 | 5.394 | 94,888,616 | -0.06(-1.19%) |
Jan 14, 2022 | 5.459 | 0 | +0.13(+2.52%) | |||
Jan 13, 2022 | 5.260 | 5.429 | 5.256 | 5.325 | 123,983,680 | +0.12(+2.33%) |
Jan 12, 2022 | 5.074 | 5.225 | 5.065 | 5.204 | 113,572,256 | +0.19(+3.80%) |
Jan 11, 2022 | 4.728 | 5.015 | 4.715 | 5.013 | 98,363,240 | +0.32(+6.93%) |
Jan 10, 2022 | 4.732 | 4.753 | 4.639 | 4.689 | 70,065,632 | -0.08(-1.63%) |
Jan 07, 2022 | 4.693 | 4.782 | 4.684 | 4.766 | 51,951,196 | +0.08(+1.66%) |
Jan 06, 2022 | 4.753 | 4.795 | 4.663 | 4.689 | 58,837,076 | +0.04(+0.93%) |
Jan 05, 2022 | 4.857 | 4.888 | 4.641 | 4.645 | 78,365,480 | -0.24(-4.88%) |
Jan 04, 2022 | 4.792 | 4.931 | 4.786 | 4.883 | 57,304,960 | +0.06(+1.17%) |
Jan 03, 2022 | 4.771 | 4.857 | 4.749 | 4.827 | 47,733,720 | +0.07(+1.55%) |
Dec 31, 2021 | 4.788 | 4.797 | 4.745 | 4.753 | 24,866,692 | -0.00(-0.09%) |
Dec 30, 2021 | 4.775 | 4.839 | 4.758 | 4.758 | 44,616,760 | +0.04(+0.83%) |
Dec 29, 2021 | 4.753 | 4.801 | 4.689 | 4.719 | 47,198,028 | -0.09(-1.80%) |
Dec 28, 2021 | 4.788 | 4.831 | 4.771 | 4.805 | 36,491,008 | +0.01(+0.18%) |
Dec 27, 2021 | 4.676 | 4.810 | 4.632 | 4.797 | 49,960,428 | +0.13(+2.69%) |
Dec 23, 2021 | 4.641 | 4.697 | 4.589 | 4.671 | 47,133,444 | +0.04(+0.84%) |
Dec 22, 2021 | 4.563 | 4.654 | 4.546 | 4.632 | 41,875,312 | +0.06(+1.23%) |
Dec 21, 2021 | 4.641 | 4.663 | 4.567 | 4.576 | 54,403,864 | -0.00(-0.09%) |
Dec 20, 2021 | 4.511 | 4.606 | 4.498 | 4.580 | 68,160,768 | -0.09(-1.95%) |
Dec 17, 2021 | 4.728 | 4.753 | 4.658 | 4.671 | 47,341,488 | -0.14(-2.88%) |
Dec 16, 2021 | 4.801 | 4.879 | 4.775 | 4.810 | 64,186,544 | +0.10(+2.21%) |
Dec 15, 2021 | 4.680 | 4.723 | 4.615 | 4.706 | 50,394,520 | -0.01(-0.18%) |
Dec 14, 2021 | 4.823 | 4.877 | 4.706 | 4.715 | 48,527,524 | -0.07(-1.45%) |
Dec 13, 2021 | 4.879 | 4.894 | 4.753 | 4.784 | 48,502,116 | -0.10(-1.95%) |
Dec 10, 2021 | 4.862 | 4.894 | 4.827 | 4.879 | 31,426,296 | +0.03(+0.62%) |
Dec 09, 2021 | 4.784 | 4.857 | 4.769 | 4.849 | 42,849,440 | -0.05(-0.97%) |
Dec 08, 2021 | 4.896 | 4.948 | 4.868 | 4.896 | 81,873,048 | +0.07(+1.44%) |
Dec 07, 2021 | 4.710 | 4.836 | 4.682 | 4.827 | 83,829,272 | +0.17(+3.72%) |
Dec 06, 2021 | 4.615 | 4.689 | 4.576 | 4.654 | 75,794,376 | +0.05(+1.13%) |
Dec 03, 2021 | 4.585 | 4.628 | 4.494 | 4.602 | 105,101,656 | +0.07(+1.53%) |
Dec 02, 2021 | 4.165 | 4.546 | 4.147 | 4.533 | 122,475,200 | +0.43(+10.59%) |
Dec 01, 2021 | 4.237 | 4.291 | 4.095 | 4.098 | 97,343,192 | -0.01(-0.28%) |
Nov 30, 2021 | 4.122 | 4.176 | 4.019 | 4.110 | 89,159,456 | -0.05(-1.30%) |
Nov 29, 2021 | 4.125 | 4.191 | 4.023 | 4.164 | 82,744,408 | +0.13(+3.25%) |
Nov 26, 2021 | 4.083 | 4.083 | 3.948 | 4.033 | 78,498,448 | -0.00(-0.10%) |
Nov 24, 2021 | 3.937 | 4.045 | 3.921 | 4.037 | 53,877,000 | +0.07(+1.85%) |
Nov 23, 2021 | 3.833 | 3.985 | 3.817 | 3.964 | 69,120,912 | +0.20(+5.32%) |
Nov 22, 2021 | 3.833 | 3.906 | 3.759 | 3.763 | 65,752,836 | +0.01(+0.31%) |
Nov 19, 2021 | 3.790 | 3.806 | 3.725 | 3.752 | 50,464,420 | -0.05(-1.42%) |
Nov 18, 2021 | 3.833 | 3.854 | 3.806 | 3.806 | 58,348,880 | -0.06(-1.59%) |
Nov 17, 2021 | 3.952 | 3.983 | 3.844 | 3.867 | 50,947,000 | -0.10(-2.43%) |
Nov 16, 2021 | 3.941 | 3.987 | 3.877 | 3.964 | 53,354,184 | -0.02(-0.39%) |
Nov 15, 2021 | 3.948 | 4.014 | 3.899 | 3.979 | 38,729,072 | +0.04(+0.98%) |
Nov 12, 2021 | 3.871 | 3.941 | 3.815 | 3.941 | 52,444,864 | +0.05(+1.29%) |
Nov 11, 2021 | 3.894 | 3.947 | 3.877 | 3.890 | 49,868,780 | -0.02(-0.39%) |
Nov 10, 2021 | 3.914 | 3.906 | 69,889,744 | +0.02(+0.60%) | ||
Nov 09, 2021 | 3.879 | 3.914 | 3.840 | 3.883 | 68,776,568 | +0.09(+2.44%) |
Nov 08, 2021 | 3.752 | 3.840 | 3.752 | 3.790 | 65,599,388 | +0.05(+1.23%) |
Nov 05, 2021 | 3.756 | 3.800 | 3.698 | 3.744 | 65,577,320 | +0.07(+1.99%) |
Nov 04, 2021 | 3.802 | 3.813 | 3.650 | 3.671 | 105,864,192 | -0.14(-3.74%) |
Nov 03, 2021 | 3.829 | 3.902 | 3.783 | 3.813 | 93,228,976 | -0.07(-1.69%) |
Nov 02, 2021 | 3.894 | 3.910 | 3.827 | 3.879 | 45,154,308 | -0.05(-1.27%) |