Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.105 | 6.186 | 6.137 | 74,217,248 | -0.01(-0.22%) | |
Jan 28, 2022 | 6.335 | 6.464 | 6.059 | 6.151 | 113,273,104 | -0.18(-2.90%) |
Jan 27, 2022 | 6.413 | 6.431 | 6.206 | 6.335 | 101,633,656 | +0.08(+1.25%) |
Jan 26, 2022 | 6.174 | 6.367 | 6.151 | 6.257 | 136,871,360 | +0.21(+3.42%) |
Jan 25, 2022 | 5.779 | 6.100 | 5.723 | 6.050 | 106,803,224 | +0.24(+4.11%) |
Jan 24, 2022 | 5.756 | 5.815 | 5.563 | 5.811 | 99,805,000 | -0.01(-0.24%) |
Jan 21, 2022 | 5.829 | 5.926 | 5.806 | 5.825 | 66,028,788 | +0.01(+0.16%) |
Jan 20, 2022 | 5.875 | 5.944 | 5.802 | 5.815 | 82,156,904 | +0.02(+0.32%) |
Jan 19, 2022 | 5.820 | 5.919 | 5.779 | 5.797 | 73,613,840 | +0.07(+1.20%) |
Jan 18, 2022 | 5.779 | 5.815 | 5.581 | 5.728 | 89,357,424 | -0.07(-1.19%) |
Jan 14, 2022 | 5.797 | 0 | +0.14(+2.52%) | |||
Jan 13, 2022 | 5.586 | 5.765 | 5.581 | 5.655 | 116,756,504 | +0.13(+2.33%) |
Jan 12, 2022 | 5.388 | 5.549 | 5.379 | 5.526 | 106,951,968 | +0.20(+3.80%) |
Jan 11, 2022 | 5.020 | 5.326 | 5.006 | 5.324 | 92,629,512 | +0.34(+6.93%) |
Jan 10, 2022 | 5.025 | 5.048 | 4.926 | 4.979 | 65,981,408 | -0.08(-1.63%) |
Jan 07, 2022 | 4.983 | 5.078 | 4.974 | 5.061 | 48,922,888 | +0.08(+1.66%) |
Jan 06, 2022 | 5.048 | 5.091 | 4.951 | 4.979 | 55,407,384 | +0.05(+0.93%) |
Jan 05, 2022 | 5.158 | 5.190 | 4.928 | 4.933 | 73,797,448 | -0.25(-4.88%) |
Jan 04, 2022 | 5.089 | 5.236 | 5.082 | 5.186 | 53,964,576 | +0.06(+1.17%) |
Jan 03, 2022 | 5.066 | 5.158 | 5.042 | 5.126 | 44,951,252 | +0.08(+1.55%) |
Dec 31, 2021 | 5.084 | 5.094 | 5.039 | 5.048 | 23,417,178 | -0.00(-0.09%) |
Dec 30, 2021 | 5.071 | 5.139 | 5.052 | 5.052 | 42,015,984 | +0.04(+0.83%) |
Dec 29, 2021 | 5.048 | 5.098 | 4.979 | 5.011 | 44,446,788 | -0.09(-1.80%) |
Dec 28, 2021 | 5.084 | 5.130 | 5.066 | 5.103 | 34,363,896 | +0.01(+0.18%) |
Dec 27, 2021 | 4.965 | 5.107 | 4.919 | 5.094 | 47,048,164 | +0.13(+2.69%) |
Dec 23, 2021 | 4.928 | 4.988 | 4.873 | 4.960 | 44,385,968 | +0.04(+0.84%) |
Dec 22, 2021 | 4.845 | 4.942 | 4.827 | 4.919 | 39,434,344 | +0.06(+1.23%) |
Dec 21, 2021 | 4.928 | 4.951 | 4.850 | 4.859 | 51,232,588 | -0.00(-0.09%) |
Dec 20, 2021 | 4.790 | 4.891 | 4.776 | 4.864 | 64,187,584 | -0.10(-1.95%) |
Dec 17, 2021 | 5.020 | 5.048 | 4.947 | 4.960 | 44,581,888 | -0.15(-2.88%) |
Dec 16, 2021 | 5.098 | 5.181 | 5.071 | 5.107 | 60,445,024 | +0.11(+2.21%) |
Dec 15, 2021 | 4.970 | 5.016 | 4.901 | 4.997 | 47,456,956 | -0.01(-0.18%) |
Dec 14, 2021 | 5.121 | 5.179 | 4.997 | 5.006 | 45,698,788 | -0.07(-1.45%) |
Dec 13, 2021 | 5.181 | 5.197 | 5.048 | 5.080 | 45,674,860 | -0.10(-1.95%) |
Dec 10, 2021 | 5.163 | 5.197 | 5.126 | 5.181 | 29,594,414 | +0.03(+0.62%) |
Dec 09, 2021 | 5.080 | 5.158 | 5.064 | 5.149 | 40,351,684 | -0.05(-0.97%) |
Dec 08, 2021 | 5.199 | 5.255 | 5.170 | 5.199 | 77,100,552 | +0.07(+1.43%) |
Dec 07, 2021 | 5.002 | 5.135 | 4.972 | 5.126 | 78,942,752 | +0.18(+3.72%) |
Dec 06, 2021 | 4.901 | 4.979 | 4.859 | 4.942 | 71,376,216 | +0.06(+1.13%) |
Dec 03, 2021 | 4.868 | 4.914 | 4.772 | 4.887 | 98,975,136 | +0.07(+1.53%) |
Dec 02, 2021 | 4.423 | 4.827 | 4.404 | 4.813 | 115,335,952 | +0.44(+10.16%) |
Dec 01, 2021 | 4.517 | 4.575 | 4.365 | 4.369 | 91,309,304 | -0.01(-0.28%) |
Nov 30, 2021 | 4.394 | 4.451 | 4.285 | 4.382 | 83,632,840 | -0.06(-1.30%) |
Nov 29, 2021 | 4.398 | 4.468 | 4.289 | 4.439 | 77,615,432 | +0.14(+3.25%) |
Nov 26, 2021 | 4.353 | 4.353 | 4.209 | 4.299 | 73,632,672 | -0.00(-0.10%) |
Nov 24, 2021 | 4.197 | 4.312 | 4.180 | 4.304 | 50,537,396 | +0.08(+1.85%) |
Nov 23, 2021 | 4.086 | 4.248 | 4.070 | 4.226 | 64,836,400 | +0.21(+5.32%) |
Nov 22, 2021 | 4.086 | 4.164 | 4.008 | 4.012 | 61,677,100 | +0.01(+0.31%) |
Nov 19, 2021 | 4.041 | 4.057 | 3.971 | 4.000 | 47,336,344 | -0.06(-1.42%) |
Nov 18, 2021 | 4.086 | 4.109 | 4.057 | 4.057 | 54,732,084 | -0.07(-1.59%) |
Nov 17, 2021 | 4.213 | 4.246 | 4.098 | 4.123 | 47,789,016 | -0.10(-2.43%) |
Nov 16, 2021 | 4.201 | 4.250 | 4.133 | 4.226 | 50,046,984 | -0.02(-0.39%) |
Nov 15, 2021 | 4.209 | 4.279 | 4.157 | 4.242 | 36,328,424 | +0.04(+0.98%) |
Nov 12, 2021 | 4.127 | 4.201 | 4.067 | 4.201 | 49,194,032 | +0.05(+1.29%) |
Nov 11, 2021 | 4.152 | 4.208 | 4.133 | 4.148 | 46,777,628 | -0.02(-0.39%) |
Nov 10, 2021 | 4.172 | 4.164 | 65,557,576 | +0.02(+0.60%) | ||
Nov 09, 2021 | 4.135 | 4.172 | 4.094 | 4.139 | 64,513,404 | +0.10(+2.44%) |
Nov 08, 2021 | 4.000 | 4.094 | 4.000 | 4.041 | 61,533,160 | +0.05(+1.23%) |
Nov 05, 2021 | 4.004 | 4.051 | 3.942 | 3.991 | 61,512,460 | +0.08(+1.99%) |
Nov 04, 2021 | 4.053 | 4.065 | 3.891 | 3.913 | 99,302,120 | -0.15(-3.74%) |
Nov 03, 2021 | 4.082 | 4.160 | 4.033 | 4.065 | 87,450,112 | -0.07(-1.69%) |
Nov 02, 2021 | 4.152 | 4.168 | 4.080 | 4.135 | 42,355,384 | -0.05(-1.27%) |