Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.370 | 6.578 | 6.370 | 6.497 | 69,265,704 | +0.06(+0.89%) |
Mar 30, 2022 | 6.409 | 6.473 | 6.366 | 6.440 | 66,540,188 | +0.08(+1.24%) |
Mar 29, 2022 | 6.374 | 6.431 | 6.223 | 6.361 | 92,591,736 | +0.14(+2.19%) |
Mar 28, 2022 | 6.251 | 6.293 | 6.164 | 6.225 | 79,986,560 | -0.22(-3.47%) |
Mar 25, 2022 | 6.357 | 6.515 | 6.333 | 6.449 | 45,611,020 | +0.10(+1.59%) |
Mar 24, 2022 | 6.221 | 6.390 | 6.166 | 6.348 | 51,021,768 | +0.12(+1.90%) |
Mar 23, 2022 | 6.137 | 6.341 | 6.120 | 6.229 | 66,953,260 | +0.19(+3.20%) |
Mar 22, 2022 | 6.150 | 6.148 | 5.962 | 6.036 | 52,345,768 | -0.02(-0.36%) |
Mar 21, 2022 | 5.953 | 6.126 | 5.935 | 6.058 | 63,789,204 | +0.24(+4.07%) |
Mar 18, 2022 | 5.733 | 5.861 | 5.676 | 5.821 | 71,587,424 | +0.11(+1.84%) |
Mar 17, 2022 | 5.773 | 5.837 | 5.559 | 5.716 | 101,125,856 | -0.11(-1.81%) |
Mar 16, 2022 | 5.790 | 5.826 | 5.681 | 5.821 | 60,966,672 | +0.08(+1.45%) |
Mar 15, 2022 | 5.747 | 5.812 | 5.597 | 5.738 | 62,616,012 | -0.18(-3.04%) |
Mar 14, 2022 | 6.023 | 6.069 | 5.834 | 5.918 | 57,763,388 | -0.12(-2.03%) |
Mar 11, 2022 | 6.229 | 6.251 | 6.001 | 6.041 | 97,328,352 | -0.18(-2.89%) |
Mar 10, 2022 | 6.067 | 6.256 | 6.030 | 6.221 | 81,157,888 | +0.14(+2.24%) |
Mar 09, 2022 | 6.058 | 6.137 | 5.975 | 6.085 | 65,637,312 | +0.07(+1.09%) |
Mar 08, 2022 | 6.063 | 6.080 | 5.817 | 6.019 | 109,996,464 | +0.15(+2.62%) |
Mar 07, 2022 | 6.366 | 6.372 | 5.821 | 5.865 | 154,116,736 | -0.50(-7.93%) |
Mar 04, 2022 | 6.449 | 6.449 | 6.265 | 6.370 | 81,351,232 | -0.13(-1.96%) |
Mar 03, 2022 | 6.431 | 6.618 | 6.418 | 6.497 | 64,140,572 | +0.05(+0.82%) |
Mar 02, 2022 | 6.563 | 6.638 | 6.349 | 6.445 | 97,214,992 | +0.00(+0.00%) |
Mar 01, 2022 | 6.265 | 6.629 | 6.260 | 6.445 | 118,056,072 | +0.17(+2.73%) |
Feb 28, 2022 | 6.207 | 6.295 | 6.120 | 6.273 | 72,687,752 | +0.04(+0.70%) |
Feb 25, 2022 | 6.085 | 6.234 | 6.093 | 6.229 | 85,237,400 | +0.11(+1.72%) |
Feb 24, 2022 | 6.423 | 6.440 | 5.955 | 6.124 | 123,093,616 | -0.27(-4.19%) |
Feb 23, 2022 | 6.418 | 6.449 | 6.324 | 6.392 | 91,107,144 | +0.11(+1.68%) |
Feb 22, 2022 | 6.458 | 6.462 | 6.209 | 6.287 | 88,978,176 | +0.14(+2.21%) |
Feb 18, 2022 | 6.150 | 0 | +0.02(+0.29%) | |||
Feb 17, 2022 | 6.172 | 6.207 | 6.089 | 6.133 | 49,044,692 | -0.11(-1.69%) |
Feb 16, 2022 | 6.164 | 6.339 | 6.159 | 6.238 | 68,709,576 | +0.19(+3.20%) |
Feb 15, 2022 | 6.023 | 6.049 | 5.915 | 6.045 | 62,798,344 | -0.09(-1.50%) |
Feb 14, 2022 | 6.225 | 6.238 | 6.054 | 6.137 | 81,358,632 | -0.09(-1.48%) |
Feb 11, 2022 | 6.036 | 6.282 | 6.001 | 6.229 | 101,878,472 | +0.26(+4.41%) |
Feb 10, 2022 | 5.922 | 6.109 | 5.920 | 5.966 | 69,939,304 | +0.07(+1.27%) |
Feb 09, 2022 | 5.896 | 6.001 | 5.850 | 5.891 | 63,185,816 | +0.05(+0.90%) |
Feb 08, 2022 | 5.834 | 5.852 | 5.742 | 5.839 | 103,186,096 | -0.11(-1.92%) |
Feb 07, 2022 | 5.913 | 5.990 | 5.856 | 5.953 | 55,210,996 | +0.00(+0.00%) |
Feb 04, 2022 | 5.935 | 6.041 | 5.851 | 5.953 | 74,857,464 | +0.10(+1.65%) |
Feb 03, 2022 | 5.817 | 5.755 | 5.856 | 76,765,208 | -0.08(-1.40%) | |
Feb 02, 2022 | 6.006 | 6.006 | 5.856 | 5.940 | 56,689,540 | -0.14(-2.31%) |
Feb 01, 2022 | 5.812 | 6.093 | 5.812 | 6.080 | 71,593,640 | +0.22(+3.75%) |
Jan 31, 2022 | 5.830 | 5.907 | 5.861 | 77,719,496 | -0.01(-0.22%) | |
Jan 28, 2022 | 6.049 | 6.172 | 5.786 | 5.874 | 118,618,352 | -0.18(-2.90%) |
Jan 27, 2022 | 6.124 | 6.142 | 5.927 | 6.049 | 106,429,656 | +0.07(+1.25%) |
Jan 26, 2022 | 5.896 | 6.080 | 5.874 | 5.975 | 143,330,192 | +0.20(+3.42%) |
Jan 25, 2022 | 5.518 | 5.826 | 5.466 | 5.777 | 111,843,168 | +0.23(+4.11%) |
Jan 24, 2022 | 5.496 | 5.553 | 5.312 | 5.549 | 104,514,704 | -0.01(-0.24%) |
Jan 21, 2022 | 5.567 | 5.659 | 5.545 | 5.562 | 69,144,624 | +0.01(+0.16%) |
Jan 20, 2022 | 5.610 | 5.676 | 5.540 | 5.553 | 86,033,808 | +0.02(+0.32%) |
Jan 19, 2022 | 5.558 | 5.652 | 5.518 | 5.536 | 77,087,608 | +0.07(+1.20%) |
Jan 18, 2022 | 5.518 | 5.553 | 5.329 | 5.470 | 93,574,120 | -0.07(-1.19%) |
Jan 14, 2022 | 5.536 | 0 | +0.14(+2.52%) | |||
Jan 13, 2022 | 5.334 | 5.505 | 5.329 | 5.400 | 122,266,128 | +0.12(+2.33%) |
Jan 12, 2022 | 5.145 | 5.299 | 5.136 | 5.277 | 111,998,936 | +0.19(+3.80%) |
Jan 11, 2022 | 4.794 | 5.086 | 4.781 | 5.084 | 97,000,616 | +0.33(+6.93%) |
Jan 10, 2022 | 4.798 | 4.820 | 4.704 | 4.754 | 69,095,008 | -0.08(-1.63%) |
Jan 07, 2022 | 4.759 | 4.849 | 4.750 | 4.833 | 51,231,516 | +0.08(+1.66%) |
Jan 06, 2022 | 4.820 | 4.862 | 4.728 | 4.754 | 58,022,004 | +0.04(+0.93%) |
Jan 05, 2022 | 4.926 | 4.956 | 4.706 | 4.710 | 77,279,880 | -0.24(-4.88%) |
Jan 04, 2022 | 4.860 | 5.000 | 4.853 | 4.952 | 56,511,112 | +0.06(+1.17%) |