Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.716 | 3.734 | 3.611 | 3.653 | 69,230,784 | -0.13(-3.51%) |
Jan 28, 2021 | 3.744 | 3.828 | 3.709 | 3.786 | 64,661,012 | +0.10(+2.85%) |
Jan 27, 2021 | 3.695 | 3.772 | 3.618 | 3.681 | 52,866,884 | -0.02(-0.57%) |
Jan 26, 2021 | 3.849 | 3.856 | 3.695 | 3.702 | 51,485,080 | +0.03(+0.95%) |
Jan 25, 2021 | 3.744 | 3.744 | 3.646 | 3.667 | 40,730,132 | -0.11(-2.80%) |
Jan 22, 2021 | 3.808 | 3.819 | 3.717 | 3.773 | 50,660,248 | -0.13(-3.23%) |
Jan 21, 2021 | 3.954 | 3.968 | 3.864 | 3.899 | 39,797,260 | -0.10(-2.62%) |
Jan 20, 2021 | 4.038 | 4.052 | 3.975 | 4.003 | 30,130,666 | -0.05(-1.21%) |
Jan 19, 2021 | 4.136 | 4.157 | 4.010 | 4.052 | 51,079,072 | -0.11(-2.68%) |
Jan 15, 2021 | 4.241 | 4.262 | 4.143 | 4.164 | 45,633,240 | -0.24(-5.40%) |
Jan 14, 2021 | 4.220 | 4.437 | 4.206 | 4.402 | 68,006,720 | +0.24(+5.70%) |
Jan 13, 2021 | 4.241 | 4.241 | 4.115 | 4.164 | 54,768,092 | -0.05(-1.16%) |
Jan 12, 2021 | 4.108 | 4.255 | 4.087 | 4.213 | 50,500,880 | +0.09(+2.20%) |
Jan 11, 2021 | 4.108 | 4.150 | 4.045 | 4.122 | 62,453,280 | -0.12(-2.80%) |
Jan 08, 2021 | 4.297 | 4.318 | 4.206 | 4.241 | 62,512,404 | -0.03(-0.65%) |
Jan 07, 2021 | 4.269 | 4.290 | 4.185 | 4.269 | 53,949,160 | +0.08(+1.83%) |
Jan 06, 2021 | 4.115 | 4.262 | 4.094 | 4.192 | 66,063,124 | +0.10(+2.56%) |
Jan 05, 2021 | 4.003 | 4.122 | 3.982 | 4.087 | 52,544,324 | -0.03(-0.68%) |
Jan 04, 2021 | 4.269 | 4.283 | 4.094 | 4.115 | 46,366,844 | -0.14(-3.24%) |
Dec 31, 2020 | 4.253 | 4.253 | 4.253 | 42,403,168 | -0.03(-0.65%) | |
Dec 30, 2020 | 4.288 | 4.351 | 4.263 | 4.281 | 42,403,168 | -0.02(-0.49%) |
Dec 29, 2020 | 4.323 | 4.344 | 4.281 | 4.302 | 51,411,744 | +0.02(+0.49%) |
Dec 28, 2020 | 4.309 | 4.309 | 4.232 | 4.281 | 37,377,920 | -0.04(-0.97%) |
Dec 24, 2020 | 4.309 | 4.327 | 4.253 | 4.323 | 12,243,539 | +0.02(+0.49%) |
Dec 23, 2020 | 4.267 | 4.316 | 4.253 | 4.302 | 47,525,736 | +0.07(+1.65%) |
Dec 22, 2020 | 4.267 | 4.309 | 4.204 | 4.232 | 53,960,240 | -0.01(-0.33%) |
Dec 21, 2020 | 4.274 | 4.309 | 4.218 | 4.246 | 63,915,844 | -0.13(-2.88%) |
Dec 18, 2020 | 4.372 | 4.417 | 4.347 | 4.372 | 63,263,800 | -0.02(-0.48%) |
Dec 17, 2020 | 4.414 | 4.442 | 4.337 | 4.393 | 43,277,192 | +0.01(+0.16%) |
Dec 16, 2020 | 4.295 | 4.407 | 4.232 | 4.386 | 53,688,324 | +0.07(+1.62%) |
Dec 15, 2020 | 4.253 | 4.323 | 4.232 | 4.316 | 43,518,696 | +0.09(+2.15%) |
Dec 14, 2020 | 4.344 | 4.372 | 4.225 | 4.225 | 50,853,392 | -0.13(-3.04%) |
Dec 11, 2020 | 4.309 | 4.365 | 4.288 | 4.358 | 56,508,036 | -0.03(-0.77%) |
Dec 10, 2020 | 4.245 | 4.413 | 4.210 | 4.392 | 71,859,080 | +0.23(+5.53%) |
Dec 09, 2020 | 4.189 | 4.221 | 4.106 | 4.162 | 55,049,664 | +0.01(+0.34%) |
Dec 08, 2020 | 4.217 | 4.280 | 4.134 | 4.148 | 49,083,736 | -0.03(-0.83%) |
Dec 07, 2020 | 4.231 | 4.287 | 4.127 | 4.182 | 66,210,692 | +0.04(+1.01%) |
Dec 04, 2020 | 4.057 | 4.162 | 4.050 | 4.141 | 54,951,764 | +0.06(+1.54%) |
Dec 03, 2020 | 4.092 | 4.210 | 4.050 | 4.078 | 67,629,472 | +0.06(+1.39%) |
Dec 02, 2020 | 3.939 | 4.043 | 3.918 | 4.022 | 53,280,320 | +0.03(+0.70%) |
Dec 01, 2020 | 3.855 | 4.057 | 3.848 | 3.994 | 83,272,144 | +0.27(+7.16%) |
Nov 30, 2020 | 3.776 | 3.846 | 3.700 | 3.727 | 67,425,352 | -0.10(-2.73%) |
Nov 27, 2020 | 3.825 | 3.902 | 3.818 | 3.832 | 51,705,932 | -0.03(-0.90%) |
Nov 25, 2020 | 3.790 | 3.902 | 3.783 | 3.867 | 93,671,704 | -0.01(-0.36%) |
Nov 24, 2020 | 3.839 | 3.915 | 3.818 | 3.881 | 64,290,240 | +0.15(+4.11%) |
Nov 23, 2020 | 3.734 | 3.748 | 3.679 | 3.727 | 61,774,492 | +0.04(+1.13%) |
Nov 20, 2020 | 3.727 | 3.755 | 3.658 | 3.686 | 36,849,684 | -0.08(-2.04%) |
Nov 19, 2020 | 3.776 | 3.839 | 3.734 | 3.762 | 65,817,088 | +0.01(+0.19%) |
Nov 18, 2020 | 3.804 | 3.853 | 3.727 | 3.755 | 67,710,408 | -0.09(-2.36%) |
Nov 17, 2020 | 3.727 | 3.860 | 3.720 | 3.846 | 65,157,028 | +0.08(+2.03%) |
Nov 16, 2020 | 3.762 | 3.804 | 3.713 | 3.769 | 68,720,496 | +0.14(+3.84%) |
Nov 13, 2020 | 3.560 | 3.644 | 3.546 | 3.630 | 49,515,616 | +0.08(+2.16%) |
Nov 12, 2020 | 3.623 | 3.665 | 3.500 | 3.553 | 63,287,692 | -0.14(-3.77%) |
Nov 11, 2020 | 3.658 | 3.741 | 3.637 | 3.693 | 70,407,168 | -0.06(-1.67%) |
Nov 10, 2020 | 3.630 | 3.762 | 3.595 | 3.755 | 96,773,984 | +0.18(+5.07%) |
Nov 09, 2020 | 3.616 | 3.651 | 3.477 | 3.574 | 102,679,496 | +0.27(+8.23%) |
Nov 06, 2020 | 3.226 | 3.320 | 3.177 | 3.302 | 51,731,912 | +0.08(+2.38%) |
Nov 05, 2020 | 3.205 | 3.240 | 3.156 | 3.226 | 69,467,936 | +0.18(+5.95%) |
Nov 04, 2020 | 3.010 | 3.114 | 3.010 | 3.045 | 73,392,952 | +0.14(+4.80%) |
Nov 03, 2020 | 2.940 | 2.968 | 2.870 | 2.905 | 50,641,336 | +0.05(+1.71%) |