Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.840 | 3.870 | 3.757 | 3.769 | 50,974,724 | -0.19(-4.74%) |
Jan 28, 2021 | 3.986 | 4.024 | 3.900 | 3.956 | 60,910,964 | +0.08(+2.03%) |
Jan 27, 2021 | 3.855 | 4.005 | 3.761 | 3.877 | 83,560,264 | -0.00(-0.10%) |
Jan 26, 2021 | 3.900 | 3.964 | 3.859 | 3.881 | 87,438,560 | +0.10(+2.58%) |
Jan 25, 2021 | 3.791 | 3.795 | 3.679 | 3.784 | 48,454,596 | -0.04(-0.98%) |
Jan 22, 2021 | 3.806 | 3.874 | 3.765 | 3.821 | 86,117,848 | -0.13(-3.23%) |
Jan 21, 2021 | 4.069 | 4.069 | 3.911 | 3.949 | 39,533,808 | -0.11(-2.77%) |
Jan 20, 2021 | 4.144 | 4.151 | 4.050 | 4.061 | 46,702,504 | -0.02(-0.46%) |
Jan 19, 2021 | 4.102 | 4.114 | 4.012 | 4.080 | 58,604,204 | -0.01(-0.18%) |
Jan 15, 2021 | 4.140 | 4.177 | 4.069 | 4.087 | 95,273,856 | -0.24(-5.46%) |
Jan 14, 2021 | 4.215 | 4.346 | 4.181 | 4.324 | 74,113,064 | +0.12(+2.85%) |
Jan 13, 2021 | 4.346 | 4.357 | 4.181 | 4.204 | 69,242,672 | -0.19(-4.35%) |
Jan 12, 2021 | 4.338 | 4.410 | 4.290 | 4.395 | 78,425,056 | +0.12(+2.81%) |
Jan 11, 2021 | 4.267 | 4.327 | 4.226 | 4.275 | 40,376,724 | -0.11(-2.48%) |
Jan 08, 2021 | 4.447 | 4.455 | 4.320 | 4.383 | 52,515,080 | +0.00(+0.00%) |
Jan 07, 2021 | 4.432 | 4.440 | 4.338 | 4.383 | 57,845,688 | +0.03(+0.60%) |
Jan 06, 2021 | 4.365 | 4.458 | 4.316 | 4.357 | 70,443,904 | +0.04(+0.87%) |
Jan 05, 2021 | 4.095 | 4.365 | 4.091 | 4.320 | 72,838,648 | +0.12(+2.95%) |
Jan 04, 2021 | 4.286 | 4.350 | 4.151 | 4.196 | 80,528,704 | -0.02(-0.36%) |
Dec 31, 2020 | 4.211 | 4.211 | 4.211 | 46,075,256 | +0.01(+0.18%) | |
Dec 30, 2020 | 4.140 | 4.218 | 4.140 | 4.204 | 46,075,256 | +0.06(+1.45%) |
Dec 29, 2020 | 4.166 | 4.181 | 4.110 | 4.144 | 35,245,044 | +0.02(+0.55%) |
Dec 28, 2020 | 4.121 | 4.162 | 4.091 | 4.121 | 37,196,796 | +0.01(+0.18%) |
Dec 24, 2020 | 4.117 | 4.117 | 4.039 | 4.114 | 19,758,226 | +0.01(+0.27%) |
Dec 23, 2020 | 4.080 | 4.181 | 4.072 | 4.102 | 32,929,992 | +0.04(+1.02%) |
Dec 22, 2020 | 4.069 | 4.087 | 4.020 | 4.061 | 38,564,648 | +0.03(+0.65%) |
Dec 21, 2020 | 4.024 | 4.102 | 3.997 | 4.035 | 57,214,652 | -0.20(-4.69%) |
Dec 18, 2020 | 4.260 | 4.290 | 4.213 | 4.234 | 39,232,168 | -0.03(-0.70%) |
Dec 17, 2020 | 4.279 | 4.324 | 4.241 | 4.263 | 52,193,868 | +0.03(+0.71%) |
Dec 16, 2020 | 4.151 | 4.248 | 4.102 | 4.234 | 51,625,888 | +0.06(+1.35%) |
Dec 15, 2020 | 4.121 | 4.196 | 4.084 | 4.177 | 44,664,960 | +0.09(+2.20%) |
Dec 14, 2020 | 4.200 | 4.234 | 4.076 | 4.087 | 51,550,204 | -0.09(-2.07%) |
Dec 11, 2020 | 4.147 | 4.189 | 4.106 | 4.174 | 63,252,244 | -0.05(-1.15%) |
Dec 10, 2020 | 4.042 | 4.271 | 4.009 | 4.222 | 86,884,040 | +0.26(+6.63%) |
Dec 09, 2020 | 4.020 | 4.054 | 3.907 | 3.960 | 70,230,448 | -0.03(-0.66%) |
Dec 08, 2020 | 4.031 | 4.106 | 3.979 | 3.986 | 49,111,468 | -0.05(-1.30%) |
Dec 07, 2020 | 4.110 | 4.132 | 3.995 | 4.039 | 93,061,040 | -0.06(-1.37%) |
Dec 04, 2020 | 4.039 | 4.129 | 4.039 | 4.095 | 78,778,488 | +0.14(+3.51%) |
Dec 03, 2020 | 3.900 | 4.042 | 3.889 | 3.956 | 68,638,888 | +0.13(+3.53%) |
Dec 02, 2020 | 3.742 | 3.911 | 3.739 | 3.821 | 79,545,352 | +0.03(+0.89%) |
Dec 01, 2020 | 3.705 | 3.791 | 3.694 | 3.787 | 64,650,244 | +0.20(+5.54%) |
Nov 30, 2020 | 3.675 | 3.727 | 3.577 | 3.589 | 80,306,792 | -0.14(-3.72%) |
Nov 27, 2020 | 3.645 | 3.727 | 3.637 | 3.727 | 43,497,484 | -0.03(-0.90%) |
Nov 25, 2020 | 3.731 | 3.810 | 3.690 | 3.761 | 59,465,620 | +0.01(+0.30%) |
Nov 24, 2020 | 3.694 | 3.784 | 3.652 | 3.750 | 115,737,016 | +0.24(+6.95%) |
Nov 23, 2020 | 3.495 | 3.517 | 3.454 | 3.506 | 68,056,440 | +0.10(+3.09%) |
Nov 20, 2020 | 3.424 | 3.454 | 3.379 | 3.401 | 38,475,588 | -0.05(-1.41%) |
Nov 19, 2020 | 3.424 | 3.476 | 3.405 | 3.450 | 39,985,816 | +0.05(+1.43%) |
Nov 18, 2020 | 3.469 | 3.510 | 3.401 | 3.401 | 73,675,992 | -0.02(-0.55%) |
Nov 17, 2020 | 3.292 | 3.480 | 3.289 | 3.420 | 74,897,152 | +0.10(+3.17%) |
Nov 16, 2020 | 3.364 | 3.379 | 3.281 | 3.315 | 67,066,724 | +0.12(+3.63%) |
Nov 13, 2020 | 3.124 | 3.221 | 3.109 | 3.199 | 71,699,936 | +0.09(+3.02%) |
Nov 12, 2020 | 3.199 | 3.236 | 3.086 | 3.105 | 56,033,004 | -0.19(-5.69%) |
Nov 11, 2020 | 3.225 | 3.296 | 3.199 | 3.292 | 73,671,032 | -0.00(-0.11%) |
Nov 10, 2020 | 3.157 | 3.300 | 3.142 | 3.296 | 136,896,704 | +0.22(+7.33%) |
Nov 09, 2020 | 3.127 | 3.150 | 2.989 | 3.071 | 134,556,928 | +0.31(+11.13%) |
Nov 06, 2020 | 2.692 | 2.775 | 2.675 | 2.764 | 44,164,192 | +0.07(+2.50%) |
Nov 05, 2020 | 2.674 | 2.715 | 2.662 | 2.696 | 44,569,020 | +0.08(+3.16%) |
Nov 04, 2020 | 2.584 | 2.662 | 2.531 | 2.614 | 50,278,972 | +0.03(+1.31%) |
Nov 03, 2020 | 2.614 | 2.621 | 2.535 | 2.580 | 71,124,672 | +0.06(+2.38%) |