Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.129 | 7.362 | 7.129 | 7.272 | 61,890,024 | +0.06(+0.89%) |
Mar 30, 2022 | 7.173 | 7.245 | 7.124 | 7.208 | 59,454,728 | +0.09(+1.24%) |
Mar 29, 2022 | 7.134 | 7.198 | 6.964 | 7.119 | 82,732,208 | +0.15(+2.19%) |
Mar 28, 2022 | 6.996 | 7.043 | 6.898 | 6.967 | 71,469,280 | -0.25(-3.47%) |
Mar 25, 2022 | 7.114 | 7.291 | 7.087 | 7.218 | 40,754,180 | +0.11(+1.59%) |
Mar 24, 2022 | 6.962 | 7.151 | 6.901 | 7.104 | 45,588,768 | +0.13(+1.90%) |
Mar 23, 2022 | 6.869 | 7.097 | 6.849 | 6.972 | 59,823,816 | +0.22(+3.20%) |
Mar 22, 2022 | 6.883 | 6.881 | 6.673 | 6.756 | 46,771,784 | -0.02(-0.36%) |
Mar 21, 2022 | 6.662 | 6.856 | 6.643 | 6.780 | 56,996,680 | +0.27(+4.07%) |
Mar 18, 2022 | 6.417 | 6.559 | 6.353 | 6.515 | 63,964,512 | +0.12(+1.84%) |
Mar 17, 2022 | 6.461 | 6.532 | 6.221 | 6.397 | 90,357,576 | -0.12(-1.81%) |
Mar 16, 2022 | 6.481 | 6.520 | 6.358 | 6.515 | 54,474,700 | +0.09(+1.45%) |
Mar 15, 2022 | 6.431 | 6.505 | 6.264 | 6.422 | 55,948,412 | -0.20(-3.04%) |
Mar 14, 2022 | 6.741 | 6.793 | 6.530 | 6.623 | 51,612,516 | -0.14(-2.03%) |
Mar 11, 2022 | 6.972 | 6.996 | 6.716 | 6.761 | 86,964,448 | -0.20(-2.89%) |
Mar 10, 2022 | 6.790 | 7.001 | 6.748 | 6.962 | 72,515,880 | +0.15(+2.24%) |
Mar 09, 2022 | 6.780 | 6.869 | 6.687 | 6.810 | 58,647,992 | +0.07(+1.09%) |
Mar 08, 2022 | 6.785 | 6.805 | 6.510 | 6.736 | 98,283,608 | +0.17(+2.62%) |
Mar 07, 2022 | 7.124 | 7.132 | 6.515 | 6.564 | 137,705,776 | -0.57(-7.93%) |
Mar 04, 2022 | 7.218 | 7.218 | 7.011 | 7.129 | 72,688,632 | -0.14(-1.96%) |
Mar 03, 2022 | 7.198 | 7.407 | 7.183 | 7.272 | 57,310,632 | +0.06(+0.82%) |
Mar 02, 2022 | 7.345 | 7.429 | 7.106 | 7.213 | 86,863,152 | +0.00(+0.00%) |
Mar 01, 2022 | 7.011 | 7.419 | 7.006 | 7.213 | 105,484,992 | +0.19(+2.73%) |
Feb 28, 2022 | 6.947 | 7.046 | 6.849 | 7.021 | 64,947,676 | +0.05(+0.70%) |
Feb 25, 2022 | 6.810 | 6.977 | 6.820 | 6.972 | 76,160,984 | +0.12(+1.72%) |
Feb 24, 2022 | 7.188 | 7.208 | 6.665 | 6.854 | 109,986,120 | -0.30(-4.19%) |
Feb 23, 2022 | 7.183 | 7.218 | 7.077 | 7.154 | 81,405,696 | +0.12(+1.68%) |
Feb 22, 2022 | 7.227 | 7.232 | 6.949 | 7.036 | 79,503,432 | +0.15(+2.21%) |
Feb 18, 2022 | 6.883 | 0 | +0.02(+0.29%) | |||
Feb 17, 2022 | 6.908 | 6.947 | 6.815 | 6.864 | 43,822,220 | -0.12(-1.69%) |
Feb 16, 2022 | 6.898 | 7.095 | 6.893 | 6.982 | 61,393,112 | +0.22(+3.20%) |
Feb 15, 2022 | 6.741 | 6.770 | 6.620 | 6.765 | 56,111,328 | -0.10(-1.50%) |
Feb 14, 2022 | 6.967 | 6.982 | 6.775 | 6.869 | 72,695,248 | -0.10(-1.48%) |
Feb 11, 2022 | 6.756 | 7.031 | 6.716 | 6.972 | 91,030,048 | +0.29(+4.41%) |
Feb 10, 2022 | 6.628 | 6.838 | 6.625 | 6.677 | 62,491,888 | +0.08(+1.27%) |
Feb 09, 2022 | 6.598 | 6.716 | 6.547 | 6.594 | 56,457,544 | +0.06(+0.90%) |
Feb 08, 2022 | 6.530 | 6.549 | 6.426 | 6.535 | 92,198,432 | -0.13(-1.92%) |
Feb 07, 2022 | 6.618 | 6.704 | 6.554 | 6.662 | 49,331,912 | +0.00(+0.00%) |
Feb 04, 2022 | 6.643 | 6.761 | 6.548 | 6.662 | 66,886,344 | +0.11(+1.65%) |
Feb 03, 2022 | 6.510 | 6.441 | 6.554 | 68,590,944 | -0.09(-1.40%) | |
Feb 02, 2022 | 6.721 | 6.721 | 6.554 | 6.648 | 50,653,016 | -0.16(-2.31%) |
Feb 01, 2022 | 6.505 | 6.820 | 6.505 | 6.805 | 63,970,064 | +0.25(+3.75%) |
Jan 31, 2022 | 6.525 | 6.611 | 6.559 | 69,443,616 | -0.01(-0.22%) | |
Jan 28, 2022 | 6.770 | 6.908 | 6.476 | 6.574 | 105,987,408 | -0.20(-2.90%) |
Jan 27, 2022 | 6.854 | 6.874 | 6.633 | 6.770 | 95,096,608 | +0.08(+1.25%) |
Jan 26, 2022 | 6.598 | 6.805 | 6.574 | 6.687 | 128,067,824 | +0.22(+3.42%) |
Jan 25, 2022 | 6.176 | 6.520 | 6.117 | 6.466 | 99,933,672 | +0.26(+4.11%) |
Jan 24, 2022 | 6.151 | 6.215 | 5.945 | 6.210 | 93,385,568 | -0.01(-0.24%) |
Jan 21, 2022 | 6.230 | 6.333 | 6.205 | 6.225 | 61,781,832 | +0.01(+0.16%) |
Jan 20, 2022 | 6.279 | 6.353 | 6.200 | 6.215 | 76,872,592 | +0.02(+0.32%) |
Jan 19, 2022 | 6.220 | 6.326 | 6.176 | 6.196 | 68,879,016 | +0.07(+1.20%) |
Jan 18, 2022 | 6.176 | 6.215 | 5.965 | 6.122 | 83,609,976 | -0.07(-1.19%) |
Jan 14, 2022 | 6.196 | 0 | +0.15(+2.52%) | |||
Jan 13, 2022 | 5.970 | 6.161 | 5.965 | 6.043 | 109,246,752 | +0.14(+2.33%) |
Jan 12, 2022 | 5.758 | 5.930 | 5.748 | 5.906 | 100,072,848 | +0.22(+3.80%) |
Jan 11, 2022 | 5.365 | 5.692 | 5.350 | 5.689 | 86,671,608 | +0.37(+6.93%) |
Jan 10, 2022 | 5.370 | 5.395 | 5.264 | 5.321 | 61,737,504 | -0.09(-1.63%) |
Jan 07, 2022 | 5.326 | 5.427 | 5.316 | 5.409 | 45,776,180 | +0.09(+1.66%) |
Jan 06, 2022 | 5.395 | 5.441 | 5.292 | 5.321 | 51,843,592 | +0.05(+0.93%) |
Jan 05, 2022 | 5.513 | 5.547 | 5.267 | 5.272 | 69,050,816 | -0.27(-4.88%) |
Jan 04, 2022 | 5.439 | 5.596 | 5.432 | 5.542 | 50,493,588 | +0.06(+1.17%) |