Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.932 | 5.016 | 4.786 | 4.809 | 29,426,766 | -0.11(-2.18%) |
Jan 28, 2021 | 4.947 | 4.993 | 4.848 | 4.917 | 33,177,876 | -0.05(-0.93%) |
Jan 27, 2021 | 5.016 | 5.070 | 4.924 | 4.963 | 35,190,600 | -0.12(-2.27%) |
Jan 26, 2021 | 5.070 | 5.400 | 5.047 | 5.078 | 52,715,944 | +0.04(+0.76%) |
Jan 25, 2021 | 5.024 | 5.078 | 4.924 | 5.039 | 24,201,946 | +0.05(+1.08%) |
Jan 22, 2021 | 5.039 | 5.044 | 4.955 | 4.986 | 33,292,200 | -0.09(-1.81%) |
Jan 21, 2021 | 5.231 | 5.269 | 5.047 | 5.078 | 33,384,058 | -0.16(-3.07%) |
Jan 20, 2021 | 5.339 | 5.408 | 5.231 | 5.239 | 30,294,300 | -0.02(-0.29%) |
Jan 19, 2021 | 5.369 | 5.408 | 5.216 | 5.254 | 35,972,912 | -0.12(-2.28%) |
Jan 15, 2021 | 5.461 | 5.477 | 5.269 | 5.377 | 24,367,118 | -0.09(-1.68%) |
Jan 14, 2021 | 5.561 | 5.576 | 5.438 | 5.469 | 30,352,582 | -0.08(-1.52%) |
Jan 13, 2021 | 5.500 | 5.561 | 5.415 | 5.553 | 25,085,514 | +0.08(+1.40%) |
Jan 12, 2021 | 5.346 | 5.538 | 5.308 | 5.477 | 36,820,352 | +0.24(+4.54%) |
Jan 11, 2021 | 5.101 | 5.262 | 5.062 | 5.239 | 23,078,228 | +0.08(+1.49%) |
Jan 08, 2021 | 5.162 | 5.200 | 5.047 | 5.162 | 28,284,698 | +0.06(+1.20%) |
Jan 07, 2021 | 5.101 | 5.185 | 5.016 | 5.101 | 20,043,808 | +0.02(+0.45%) |
Jan 06, 2021 | 5.055 | 5.124 | 4.924 | 5.078 | 26,178,720 | +0.12(+2.48%) |
Jan 05, 2021 | 4.679 | 5.062 | 4.664 | 4.955 | 36,627,552 | +0.28(+5.90%) |
Jan 04, 2021 | 4.802 | 4.848 | 4.625 | 4.679 | 34,812,520 | -0.06(-1.29%) |
Dec 31, 2020 | 4.740 | 4.740 | 4.740 | 28,903,110 | +0.02(+0.32%) | |
Dec 30, 2020 | 4.717 | 4.840 | 4.702 | 4.725 | 28,903,110 | -0.03(-0.65%) |
Dec 29, 2020 | 4.794 | 4.840 | 4.694 | 4.756 | 26,098,970 | -0.02(-0.48%) |
Dec 28, 2020 | 4.963 | 4.963 | 4.710 | 4.779 | 37,702,276 | -0.16(-3.26%) |
Dec 24, 2020 | 4.970 | 4.986 | 4.865 | 4.940 | 12,419,338 | -0.06(-1.23%) |
Dec 23, 2020 | 4.963 | 5.108 | 4.963 | 5.001 | 20,941,734 | +0.05(+0.93%) |
Dec 22, 2020 | 5.039 | 5.078 | 4.947 | 4.955 | 19,532,656 | -0.11(-2.12%) |
Dec 21, 2020 | 5.039 | 5.116 | 4.986 | 5.062 | 48,039,528 | -0.14(-2.65%) |
Dec 18, 2020 | 5.246 | 5.300 | 5.139 | 5.200 | 48,692,384 | -0.08(-1.45%) |
Dec 17, 2020 | 5.323 | 5.339 | 5.216 | 5.277 | 29,814,256 | +0.01(+0.15%) |
Dec 16, 2020 | 5.362 | 5.369 | 5.254 | 5.269 | 24,098,096 | -0.09(-1.72%) |
Dec 15, 2020 | 5.362 | 5.438 | 5.293 | 5.362 | 24,580,082 | +0.03(+0.58%) |
Dec 14, 2020 | 5.477 | 5.523 | 5.231 | 5.331 | 30,216,196 | -0.05(-0.86%) |
Dec 11, 2020 | 5.293 | 5.477 | 5.216 | 5.377 | 33,661,544 | +0.15(+2.79%) |
Dec 10, 2020 | 4.978 | 5.254 | 4.963 | 5.231 | 30,809,076 | +0.25(+5.08%) |
Dec 09, 2020 | 5.208 | 5.323 | 4.940 | 4.978 | 45,530,144 | -0.19(-3.71%) |
Dec 08, 2020 | 5.062 | 5.300 | 5.047 | 5.170 | 24,284,612 | +0.03(+0.60%) |
Dec 07, 2020 | 5.269 | 5.293 | 5.101 | 5.139 | 26,942,898 | -0.18(-3.32%) |
Dec 04, 2020 | 5.131 | 5.358 | 5.078 | 5.316 | 38,883,248 | +0.29(+5.80%) |
Dec 03, 2020 | 4.947 | 5.085 | 4.863 | 5.024 | 31,933,122 | +0.17(+3.48%) |
Dec 02, 2020 | 4.694 | 4.955 | 4.679 | 4.855 | 25,205,094 | +0.12(+2.59%) |
Dec 01, 2020 | 4.802 | 4.878 | 4.679 | 4.733 | 25,431,374 | -0.01(-0.16%) |
Nov 30, 2020 | 4.840 | 4.970 | 4.710 | 4.740 | 33,450,652 | -0.14(-2.83%) |
Nov 27, 2020 | 4.986 | 5.009 | 4.825 | 4.878 | 16,539,258 | -0.10(-2.00%) |
Nov 25, 2020 | 5.101 | 5.108 | 4.924 | 4.978 | 42,564,460 | -0.17(-3.28%) |
Nov 24, 2020 | 5.062 | 5.262 | 4.993 | 5.147 | 40,138,636 | +0.21(+4.35%) |
Nov 23, 2020 | 4.710 | 4.986 | 4.694 | 4.932 | 42,316,172 | +0.27(+5.76%) |
Nov 20, 2020 | 4.740 | 4.748 | 4.572 | 4.664 | 29,585,038 | -0.03(-0.65%) |
Nov 19, 2020 | 4.418 | 4.713 | 4.364 | 4.694 | 43,848,760 | +0.36(+8.32%) |
Nov 18, 2020 | 4.372 | 4.564 | 4.334 | 4.334 | 37,952,896 | +0.02(+0.36%) |
Nov 17, 2020 | 4.157 | 4.357 | 4.119 | 4.318 | 34,670,972 | +0.15(+3.49%) |
Nov 16, 2020 | 4.219 | 4.257 | 4.157 | 4.173 | 42,719,836 | +0.06(+1.49%) |
Nov 13, 2020 | 4.065 | 4.165 | 4.065 | 4.111 | 24,811,298 | +0.05(+1.13%) |
Nov 12, 2020 | 4.027 | 4.096 | 3.920 | 4.065 | 37,828,528 | -0.04(-0.93%) |
Nov 11, 2020 | 4.219 | 4.226 | 4.050 | 4.104 | 23,215,180 | -0.07(-1.65%) |
Nov 10, 2020 | 4.295 | 4.311 | 4.150 | 4.173 | 35,439,704 | -0.12(-2.86%) |
Nov 09, 2020 | 4.203 | 4.391 | 4.104 | 4.295 | 57,888,856 | +0.38(+9.59%) |
Nov 06, 2020 | 4.065 | 4.119 | 3.912 | 3.920 | 27,984,970 | -0.19(-4.66%) |
Nov 05, 2020 | 4.234 | 4.234 | 4.042 | 4.111 | 35,624,844 | +0.12(+3.13%) |
Nov 04, 2020 | 4.098 | 4.136 | 3.934 | 3.987 | 30,853,322 | -0.11(-2.73%) |
Nov 03, 2020 | 3.957 | 4.151 | 3.890 | 4.098 | 37,961,944 | +0.25(+6.38%) |