Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.810 | 4.894 | 4.247 | 4.275 | 386,436,672 | -0.12(-2.77%) |
Jan 28, 2021 | 4.857 | 5.185 | 4.304 | 4.397 | 711,917,184 | -1.74(-28.40%) |
Jan 27, 2021 | 4.679 | 9.179 | 4.566 | 6.141 | 1,196,682,752 | +1.71(+38.48%) |
Jan 26, 2021 | 4.763 | 4.941 | 4.322 | 4.435 | 402,241,120 | -0.11(-2.47%) |
Jan 25, 2021 | 4.257 | 4.613 | 4.247 | 4.547 | 311,800,096 | +0.61(+15.48%) |
Jan 22, 2021 | 3.929 | 3.957 | 3.882 | 3.938 | 31,065,142 | -0.02(-0.47%) |
Jan 21, 2021 | 3.919 | 3.966 | 3.900 | 3.957 | 23,492,158 | +0.02(+0.48%) |
Jan 20, 2021 | 3.891 | 3.966 | 3.891 | 3.938 | 46,791,476 | +0.07(+1.69%) |
Jan 19, 2021 | 3.816 | 3.929 | 3.779 | 3.872 | 42,929,396 | +0.05(+1.23%) |
Jan 15, 2021 | 3.835 | 3.882 | 3.788 | 3.825 | 39,077,720 | -0.01(-0.24%) |
Jan 14, 2021 | 3.863 | 3.985 | 3.816 | 3.835 | 99,243,600 | +0.10(+2.76%) |
Jan 13, 2021 | 3.666 | 3.732 | 3.666 | 3.732 | 35,692,576 | -0.03(-0.75%) |
Jan 12, 2021 | 3.694 | 3.769 | 3.685 | 3.760 | 27,784,298 | +0.13(+3.62%) |
Jan 11, 2021 | 3.600 | 3.694 | 3.591 | 3.629 | 39,513,280 | -0.06(-1.53%) |
Jan 08, 2021 | 3.694 | 3.713 | 3.657 | 3.685 | 25,574,426 | -0.06(-1.50%) |
Jan 07, 2021 | 3.760 | 3.779 | 3.722 | 3.741 | 26,948,472 | -0.05(-1.24%) |
Jan 06, 2021 | 3.760 | 3.835 | 3.760 | 3.788 | 39,929,448 | +0.00(+0.00%) |
Jan 05, 2021 | 3.741 | 3.807 | 3.704 | 3.788 | 40,991,224 | +0.14(+3.86%) |
Jan 04, 2021 | 3.741 | 3.741 | 3.610 | 3.647 | 32,272,052 | -0.02(-0.51%) |
Dec 31, 2020 | 3.666 | 3.666 | 3.666 | 18,617,604 | +0.02(+0.51%) | |
Dec 30, 2020 | 3.694 | 3.713 | 3.638 | 3.647 | 18,617,604 | -0.04(-1.02%) |
Dec 29, 2020 | 3.704 | 3.732 | 3.685 | 3.685 | 21,166,742 | +0.03(+0.77%) |
Dec 28, 2020 | 3.657 | 3.694 | 3.647 | 3.657 | 19,929,580 | +0.01(+0.26%) |
Dec 24, 2020 | 3.657 | 3.675 | 3.647 | 3.647 | 7,784,443 | +0.01(+0.26%) |
Dec 23, 2020 | 3.610 | 3.675 | 3.610 | 3.638 | 28,802,252 | +0.00(+0.00%) |
Dec 22, 2020 | 3.629 | 3.657 | 3.600 | 3.638 | 26,833,340 | -0.02(-0.51%) |
Dec 21, 2020 | 3.629 | 3.675 | 3.591 | 3.657 | 27,790,016 | -0.09(-2.50%) |
Dec 18, 2020 | 3.788 | 3.807 | 3.732 | 3.750 | 21,608,024 | -0.06(-1.48%) |
Dec 17, 2020 | 3.835 | 3.835 | 3.769 | 3.807 | 27,805,486 | +0.07(+1.75%) |
Dec 16, 2020 | 3.760 | 3.779 | 3.732 | 3.741 | 21,153,604 | -0.10(-2.68%) |
Dec 15, 2020 | 3.807 | 3.863 | 3.779 | 3.844 | 19,971,812 | +0.09(+2.50%) |
Dec 14, 2020 | 3.797 | 3.816 | 3.732 | 3.750 | 22,480,432 | -0.06(-1.48%) |
Dec 11, 2020 | 3.816 | 3.844 | 3.750 | 3.807 | 36,492,720 | -0.13(-3.33%) |
Dec 10, 2020 | 3.872 | 3.957 | 3.863 | 3.938 | 29,798,322 | +0.01(+0.24%) |
Dec 09, 2020 | 3.975 | 4.013 | 3.919 | 3.929 | 33,911,732 | -0.03(-0.71%) |
Dec 08, 2020 | 3.844 | 3.966 | 3.844 | 3.957 | 38,159,164 | +0.15(+3.94%) |
Dec 07, 2020 | 3.788 | 3.844 | 3.779 | 3.807 | 22,958,592 | +0.03(+0.74%) |
Dec 04, 2020 | 3.769 | 3.779 | 3.741 | 3.779 | 20,959,348 | +0.01(+0.25%) |
Dec 03, 2020 | 3.779 | 3.807 | 3.760 | 3.769 | 20,096,684 | -0.04(-0.99%) |
Dec 02, 2020 | 3.741 | 3.807 | 3.722 | 3.807 | 25,261,464 | +0.00(+0.00%) |
Dec 01, 2020 | 3.807 | 3.835 | 3.797 | 3.807 | 21,503,310 | +0.03(+0.74%) |
Nov 30, 2020 | 3.825 | 3.854 | 3.769 | 3.779 | 22,224,804 | -0.09(-2.42%) |
Nov 27, 2020 | 3.863 | 3.882 | 3.854 | 3.872 | 8,839,904 | +0.00(+0.00%) |
Nov 25, 2020 | 3.835 | 3.882 | 3.825 | 3.872 | 18,126,798 | +0.06(+1.47%) |
Nov 24, 2020 | 3.779 | 3.863 | 3.760 | 3.816 | 27,076,396 | +0.09(+2.52%) |
Nov 23, 2020 | 3.685 | 3.732 | 3.675 | 3.722 | 34,522,812 | +0.02(+0.51%) |
Nov 20, 2020 | 3.657 | 3.722 | 3.647 | 3.704 | 31,331,674 | +0.06(+1.54%) |
Nov 19, 2020 | 3.619 | 3.666 | 3.600 | 3.647 | 32,771,832 | -0.05(-1.27%) |
Nov 18, 2020 | 3.694 | 3.732 | 3.685 | 3.694 | 29,952,800 | +0.01(+0.25%) |
Nov 17, 2020 | 3.629 | 3.704 | 3.610 | 3.685 | 29,175,420 | +0.03(+0.77%) |
Nov 16, 2020 | 3.629 | 3.685 | 3.600 | 3.657 | 40,052,932 | +0.08(+2.36%) |
Nov 13, 2020 | 3.507 | 3.619 | 3.507 | 3.572 | 49,390,108 | +0.06(+1.60%) |
Nov 12, 2020 | 3.516 | 3.582 | 3.488 | 3.516 | 49,887,584 | +0.00(+0.00%) |
Nov 11, 2020 | 3.450 | 3.544 | 3.432 | 3.516 | 43,128,192 | +0.08(+2.18%) |
Nov 10, 2020 | 3.507 | 3.525 | 3.441 | 3.441 | 39,816,312 | +0.02(+0.55%) |
Nov 09, 2020 | 3.554 | 3.554 | 3.394 | 3.422 | 53,110,000 | +0.12(+3.69%) |
Nov 06, 2020 | 3.291 | 3.328 | 3.244 | 3.300 | 31,205,180 | -0.02(-0.57%) |
Nov 05, 2020 | 3.291 | 3.385 | 3.282 | 3.319 | 45,996,156 | +0.13(+4.12%) |
Nov 04, 2020 | 3.197 | 3.253 | 3.152 | 3.188 | 40,677,776 | +0.01(+0.29%) |
Nov 03, 2020 | 3.103 | 3.253 | 3.094 | 3.178 | 55,879,612 | +0.11(+3.67%) |