Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.775 | 3.805 | 3.694 | 3.705 | 51,842,656 | -0.18(-4.74%) |
Jan 28, 2021 | 3.919 | 3.956 | 3.834 | 3.890 | 61,948,080 | +0.08(+2.03%) |
Jan 27, 2021 | 3.790 | 3.938 | 3.698 | 3.812 | 84,983,024 | -0.00(-0.10%) |
Jan 26, 2021 | 3.834 | 3.897 | 3.794 | 3.816 | 88,927,352 | +0.10(+2.58%) |
Jan 25, 2021 | 3.728 | 3.731 | 3.617 | 3.720 | 49,279,620 | -0.04(-0.98%) |
Jan 22, 2021 | 3.742 | 3.809 | 3.702 | 3.757 | 87,584,160 | -0.13(-3.23%) |
Jan 21, 2021 | 4.000 | 4.000 | 3.846 | 3.882 | 40,206,940 | -0.11(-2.77%) |
Jan 20, 2021 | 4.074 | 4.082 | 3.982 | 3.993 | 47,497,696 | -0.02(-0.46%) |
Jan 19, 2021 | 4.034 | 4.045 | 3.945 | 4.011 | 59,602,044 | -0.01(-0.18%) |
Jan 15, 2021 | 4.070 | 4.107 | 4.000 | 4.019 | 96,896,056 | -0.23(-5.46%) |
Jan 14, 2021 | 4.144 | 4.273 | 4.111 | 4.251 | 75,374,968 | +0.12(+2.85%) |
Jan 13, 2021 | 4.273 | 4.284 | 4.111 | 4.133 | 70,421,648 | -0.19(-4.35%) |
Jan 12, 2021 | 4.266 | 4.336 | 4.218 | 4.321 | 79,760,384 | +0.12(+2.81%) |
Jan 11, 2021 | 4.196 | 4.255 | 4.155 | 4.203 | 41,064,212 | -0.11(-2.48%) |
Jan 08, 2021 | 4.373 | 4.380 | 4.247 | 4.310 | 53,409,240 | +0.00(+0.00%) |
Jan 07, 2021 | 4.358 | 4.365 | 4.266 | 4.310 | 58,830,612 | +0.03(+0.60%) |
Jan 06, 2021 | 4.292 | 4.384 | 4.244 | 4.284 | 71,643,336 | +0.04(+0.87%) |
Jan 05, 2021 | 4.026 | 4.292 | 4.023 | 4.247 | 74,078,856 | +0.12(+2.95%) |
Jan 04, 2021 | 4.214 | 4.277 | 4.082 | 4.126 | 81,899,848 | -0.01(-0.36%) |
Dec 31, 2020 | 4.141 | 4.141 | 4.141 | 46,859,768 | +0.01(+0.18%) | |
Dec 30, 2020 | 4.070 | 4.148 | 4.070 | 4.133 | 46,859,768 | +0.06(+1.45%) |
Dec 29, 2020 | 4.096 | 4.111 | 4.041 | 4.074 | 35,845,156 | +0.02(+0.55%) |
Dec 28, 2020 | 4.052 | 4.093 | 4.023 | 4.052 | 37,830,136 | +0.01(+0.18%) |
Dec 24, 2020 | 4.048 | 4.048 | 3.971 | 4.045 | 20,094,644 | +0.01(+0.27%) |
Dec 23, 2020 | 4.011 | 4.111 | 4.004 | 4.034 | 33,490,684 | +0.04(+1.02%) |
Dec 22, 2020 | 4.000 | 4.019 | 3.952 | 3.993 | 39,221,280 | +0.03(+0.65%) |
Dec 21, 2020 | 3.956 | 4.034 | 3.930 | 3.967 | 58,188,832 | -0.20(-4.69%) |
Dec 18, 2020 | 4.188 | 4.218 | 4.142 | 4.163 | 39,900,164 | -0.03(-0.70%) |
Dec 17, 2020 | 4.207 | 4.251 | 4.170 | 4.192 | 53,082,560 | +0.03(+0.71%) |
Dec 16, 2020 | 4.082 | 4.177 | 4.034 | 4.163 | 52,504,908 | +0.06(+1.35%) |
Dec 15, 2020 | 4.052 | 4.126 | 4.015 | 4.107 | 45,425,460 | +0.09(+2.20%) |
Dec 14, 2020 | 4.129 | 4.163 | 4.008 | 4.019 | 52,427,936 | -0.08(-2.07%) |
Dec 11, 2020 | 4.078 | 4.118 | 4.037 | 4.104 | 64,329,224 | -0.05(-1.15%) |
Dec 10, 2020 | 3.975 | 4.199 | 3.941 | 4.152 | 88,363,392 | +0.26(+6.63%) |
Dec 09, 2020 | 3.952 | 3.986 | 3.842 | 3.893 | 71,426,248 | -0.03(-0.66%) |
Dec 08, 2020 | 3.964 | 4.037 | 3.912 | 3.919 | 49,947,676 | -0.05(-1.30%) |
Dec 07, 2020 | 4.041 | 4.063 | 3.929 | 3.971 | 94,645,568 | -0.06(-1.37%) |
Dec 04, 2020 | 3.971 | 4.059 | 3.971 | 4.026 | 80,119,832 | +0.14(+3.51%) |
Dec 03, 2020 | 3.834 | 3.975 | 3.823 | 3.890 | 69,807,584 | +0.13(+3.53%) |
Dec 02, 2020 | 3.680 | 3.846 | 3.676 | 3.757 | 80,899,744 | +0.03(+0.89%) |
Dec 01, 2020 | 3.643 | 3.728 | 3.632 | 3.724 | 65,751,028 | +0.20(+5.54%) |
Nov 30, 2020 | 3.613 | 3.665 | 3.517 | 3.528 | 81,674,152 | -0.14(-3.72%) |
Nov 27, 2020 | 3.584 | 3.665 | 3.576 | 3.665 | 44,238,104 | -0.03(-0.90%) |
Nov 25, 2020 | 3.669 | 3.746 | 3.628 | 3.698 | 60,478,128 | +0.01(+0.30%) |
Nov 24, 2020 | 3.632 | 3.720 | 3.591 | 3.687 | 117,707,640 | +0.24(+6.95%) |
Nov 23, 2020 | 3.436 | 3.458 | 3.396 | 3.447 | 69,215,224 | +0.10(+3.09%) |
Nov 20, 2020 | 3.366 | 3.396 | 3.322 | 3.344 | 39,130,704 | -0.05(-1.41%) |
Nov 19, 2020 | 3.366 | 3.418 | 3.348 | 3.392 | 40,666,648 | +0.05(+1.43%) |
Nov 18, 2020 | 3.410 | 3.451 | 3.344 | 3.344 | 74,930,456 | -0.02(-0.55%) |
Nov 17, 2020 | 3.237 | 3.422 | 3.233 | 3.363 | 76,172,408 | +0.10(+3.17%) |
Nov 16, 2020 | 3.307 | 3.322 | 3.226 | 3.259 | 68,208,648 | +0.11(+3.63%) |
Nov 13, 2020 | 3.071 | 3.167 | 3.057 | 3.145 | 72,920,760 | +0.09(+3.02%) |
Nov 12, 2020 | 3.145 | 3.182 | 3.034 | 3.053 | 56,987,064 | -0.18(-5.69%) |
Nov 11, 2020 | 3.171 | 3.241 | 3.145 | 3.237 | 74,925,408 | -0.00(-0.11%) |
Nov 10, 2020 | 3.104 | 3.245 | 3.090 | 3.241 | 139,227,616 | +0.22(+7.33%) |
Nov 09, 2020 | 3.075 | 3.097 | 2.939 | 3.020 | 136,848,000 | +0.30(+11.13%) |
Nov 06, 2020 | 2.647 | 2.728 | 2.631 | 2.717 | 44,916,164 | +0.07(+2.50%) |
Nov 05, 2020 | 2.629 | 2.669 | 2.618 | 2.651 | 45,327,884 | +0.08(+3.16%) |
Nov 04, 2020 | 2.540 | 2.618 | 2.489 | 2.570 | 51,135,060 | +0.03(+1.31%) |
Nov 03, 2020 | 2.570 | 2.577 | 2.492 | 2.537 | 72,335,696 | +0.06(+2.38%) |