Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.773 | 3.802 | 3.692 | 3.703 | 51,882,648 | -0.18(-4.74%) |
Jan 28, 2021 | 3.916 | 3.953 | 3.832 | 3.887 | 61,995,868 | +0.08(+2.03%) |
Jan 27, 2021 | 3.787 | 3.935 | 3.695 | 3.809 | 85,048,576 | -0.00(-0.10%) |
Jan 26, 2021 | 3.832 | 3.894 | 3.791 | 3.813 | 88,995,952 | +0.10(+2.58%) |
Jan 25, 2021 | 3.725 | 3.728 | 3.614 | 3.717 | 49,317,636 | -0.04(-0.98%) |
Jan 22, 2021 | 3.739 | 3.806 | 3.699 | 3.754 | 87,651,720 | -0.13(-3.23%) |
Jan 21, 2021 | 3.997 | 3.997 | 3.843 | 3.879 | 40,237,956 | -0.11(-2.77%) |
Jan 20, 2021 | 4.071 | 4.078 | 3.979 | 3.990 | 47,534,336 | -0.02(-0.46%) |
Jan 19, 2021 | 4.030 | 4.042 | 3.942 | 4.008 | 59,648,020 | -0.01(-0.18%) |
Jan 15, 2021 | 4.067 | 4.104 | 3.997 | 4.016 | 96,970,808 | -0.23(-5.46%) |
Jan 14, 2021 | 4.141 | 4.270 | 4.108 | 4.248 | 75,433,112 | +0.12(+2.85%) |
Jan 13, 2021 | 4.270 | 4.281 | 4.108 | 4.130 | 70,475,968 | -0.19(-4.35%) |
Jan 12, 2021 | 4.263 | 4.333 | 4.215 | 4.318 | 79,821,912 | +0.12(+2.81%) |
Jan 11, 2021 | 4.193 | 4.252 | 4.152 | 4.200 | 41,095,888 | -0.11(-2.48%) |
Jan 08, 2021 | 4.369 | 4.377 | 4.244 | 4.307 | 53,450,440 | +0.00(+0.00%) |
Jan 07, 2021 | 4.355 | 4.362 | 4.263 | 4.307 | 58,875,992 | +0.03(+0.60%) |
Jan 06, 2021 | 4.288 | 4.380 | 4.240 | 4.281 | 71,698,608 | +0.04(+0.87%) |
Jan 05, 2021 | 4.023 | 4.288 | 4.019 | 4.244 | 74,136,000 | +0.12(+2.95%) |
Jan 04, 2021 | 4.211 | 4.274 | 4.078 | 4.123 | 81,963,024 | -0.01(-0.36%) |
Dec 31, 2020 | 4.137 | 4.137 | 4.137 | 46,895,916 | +0.01(+0.18%) | |
Dec 30, 2020 | 4.067 | 4.145 | 4.067 | 4.130 | 46,895,916 | +0.06(+1.45%) |
Dec 29, 2020 | 4.093 | 4.108 | 4.038 | 4.071 | 35,872,804 | +0.02(+0.55%) |
Dec 28, 2020 | 4.049 | 4.089 | 4.019 | 4.049 | 37,859,316 | +0.01(+0.18%) |
Dec 24, 2020 | 4.045 | 4.045 | 3.968 | 4.042 | 20,110,144 | +0.01(+0.27%) |
Dec 23, 2020 | 4.008 | 4.108 | 4.001 | 4.030 | 33,516,518 | +0.04(+1.02%) |
Dec 22, 2020 | 3.997 | 4.016 | 3.949 | 3.990 | 39,251,536 | +0.03(+0.65%) |
Dec 21, 2020 | 3.953 | 4.030 | 3.927 | 3.964 | 58,233,720 | -0.20(-4.69%) |
Dec 18, 2020 | 4.185 | 4.215 | 4.139 | 4.159 | 39,930,944 | -0.03(-0.70%) |
Dec 17, 2020 | 4.204 | 4.248 | 4.167 | 4.189 | 53,123,508 | +0.03(+0.71%) |
Dec 16, 2020 | 4.078 | 4.174 | 4.030 | 4.159 | 52,545,412 | +0.06(+1.35%) |
Dec 15, 2020 | 4.049 | 4.123 | 4.012 | 4.104 | 45,460,500 | +0.09(+2.20%) |
Dec 14, 2020 | 4.126 | 4.159 | 4.005 | 4.016 | 52,468,376 | -0.08(-2.07%) |
Dec 11, 2020 | 4.075 | 4.115 | 4.034 | 4.100 | 64,378,848 | -0.05(-1.15%) |
Dec 10, 2020 | 3.972 | 4.196 | 3.938 | 4.148 | 88,431,560 | +0.26(+6.63%) |
Dec 09, 2020 | 3.949 | 3.983 | 3.839 | 3.890 | 71,481,344 | -0.03(-0.66%) |
Dec 08, 2020 | 3.960 | 4.034 | 3.909 | 3.916 | 49,986,204 | -0.05(-1.30%) |
Dec 07, 2020 | 4.038 | 4.060 | 3.925 | 3.968 | 94,718,576 | -0.06(-1.37%) |
Dec 04, 2020 | 3.968 | 4.056 | 3.968 | 4.023 | 80,181,632 | +0.14(+3.51%) |
Dec 03, 2020 | 3.832 | 3.972 | 3.820 | 3.887 | 69,861,432 | +0.13(+3.53%) |
Dec 02, 2020 | 3.677 | 3.843 | 3.673 | 3.754 | 80,962,152 | +0.03(+0.89%) |
Dec 01, 2020 | 3.640 | 3.725 | 3.629 | 3.721 | 65,801,748 | +0.20(+5.54%) |
Nov 30, 2020 | 3.610 | 3.662 | 3.515 | 3.526 | 81,737,160 | -0.14(-3.72%) |
Nov 27, 2020 | 3.581 | 3.662 | 3.574 | 3.662 | 44,272,232 | -0.03(-0.90%) |
Nov 25, 2020 | 3.666 | 3.743 | 3.625 | 3.695 | 60,524,780 | +0.01(+0.30%) |
Nov 24, 2020 | 3.629 | 3.717 | 3.588 | 3.684 | 117,798,440 | +0.24(+6.95%) |
Nov 23, 2020 | 3.434 | 3.456 | 3.393 | 3.445 | 69,268,616 | +0.10(+3.09%) |
Nov 20, 2020 | 3.364 | 3.393 | 3.319 | 3.342 | 39,160,888 | -0.05(-1.41%) |
Nov 19, 2020 | 3.364 | 3.415 | 3.345 | 3.389 | 40,698,016 | +0.05(+1.43%) |
Nov 18, 2020 | 3.408 | 3.448 | 3.342 | 3.342 | 74,988,256 | -0.02(-0.55%) |
Nov 17, 2020 | 3.235 | 3.419 | 3.231 | 3.360 | 76,231,168 | +0.10(+3.17%) |
Nov 16, 2020 | 3.305 | 3.319 | 3.224 | 3.257 | 68,261,264 | +0.11(+3.63%) |
Nov 13, 2020 | 3.069 | 3.165 | 3.054 | 3.143 | 72,977,008 | +0.09(+3.02%) |
Nov 12, 2020 | 3.143 | 3.179 | 3.032 | 3.050 | 57,031,024 | -0.18(-5.69%) |
Nov 11, 2020 | 3.168 | 3.238 | 3.143 | 3.235 | 74,983,208 | -0.00(-0.11%) |
Nov 10, 2020 | 3.102 | 3.242 | 3.087 | 3.238 | 139,335,008 | +0.22(+7.33%) |
Nov 09, 2020 | 3.073 | 3.095 | 2.936 | 3.017 | 136,953,552 | +0.30(+11.13%) |
Nov 06, 2020 | 2.645 | 2.726 | 2.629 | 2.715 | 44,950,812 | +0.07(+2.50%) |
Nov 05, 2020 | 2.627 | 2.667 | 2.616 | 2.649 | 45,362,852 | +0.08(+3.16%) |
Nov 04, 2020 | 2.538 | 2.616 | 2.487 | 2.568 | 51,174,504 | +0.03(+1.31%) |
Nov 03, 2020 | 2.568 | 2.575 | 2.490 | 2.535 | 72,391,496 | +0.06(+2.38%) |