Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.836 | 4.918 | 4.693 | 4.715 | 30,013,914 | -0.11(-2.18%) |
Jan 28, 2021 | 4.851 | 4.896 | 4.753 | 4.820 | 33,839,868 | -0.05(-0.93%) |
Jan 27, 2021 | 4.918 | 4.971 | 4.828 | 4.866 | 35,892,756 | -0.11(-2.27%) |
Jan 26, 2021 | 4.971 | 5.294 | 4.948 | 4.978 | 53,767,776 | +0.04(+0.76%) |
Jan 25, 2021 | 4.926 | 4.978 | 4.828 | 4.941 | 24,684,844 | +0.05(+1.08%) |
Jan 22, 2021 | 4.941 | 4.945 | 4.858 | 4.888 | 33,956,476 | -0.09(-1.81%) |
Jan 21, 2021 | 5.129 | 5.166 | 4.948 | 4.978 | 34,050,164 | -0.16(-3.07%) |
Jan 20, 2021 | 5.234 | 5.302 | 5.129 | 5.136 | 30,898,758 | -0.02(-0.29%) |
Jan 19, 2021 | 5.264 | 5.302 | 5.114 | 5.151 | 36,690,676 | -0.12(-2.28%) |
Jan 15, 2021 | 5.354 | 5.369 | 5.166 | 5.272 | 24,853,312 | -0.09(-1.68%) |
Jan 14, 2021 | 5.452 | 5.467 | 5.332 | 5.362 | 30,958,202 | -0.08(-1.52%) |
Jan 13, 2021 | 5.392 | 5.452 | 5.309 | 5.445 | 25,586,044 | +0.08(+1.40%) |
Jan 12, 2021 | 5.242 | 5.430 | 5.204 | 5.369 | 37,555,024 | +0.23(+4.54%) |
Jan 11, 2021 | 5.001 | 5.159 | 4.963 | 5.136 | 23,538,706 | +0.08(+1.49%) |
Jan 08, 2021 | 5.061 | 5.099 | 4.948 | 5.061 | 28,849,058 | +0.06(+1.20%) |
Jan 07, 2021 | 5.001 | 5.084 | 4.918 | 5.001 | 20,443,740 | +0.02(+0.45%) |
Jan 06, 2021 | 4.956 | 5.024 | 4.828 | 4.978 | 26,701,060 | +0.12(+2.48%) |
Jan 05, 2021 | 4.587 | 4.963 | 4.572 | 4.858 | 37,358,376 | +0.27(+5.90%) |
Jan 04, 2021 | 4.708 | 4.753 | 4.535 | 4.587 | 35,507,128 | -0.06(-1.29%) |
Dec 31, 2020 | 4.648 | 4.648 | 4.648 | 29,479,810 | +0.02(+0.32%) | |
Dec 30, 2020 | 4.625 | 4.745 | 4.610 | 4.632 | 29,479,810 | -0.03(-0.65%) |
Dec 29, 2020 | 4.700 | 4.745 | 4.602 | 4.663 | 26,619,720 | -0.02(-0.48%) |
Dec 28, 2020 | 4.866 | 4.866 | 4.617 | 4.685 | 38,454,544 | -0.16(-3.26%) |
Dec 24, 2020 | 4.873 | 4.888 | 4.769 | 4.843 | 12,667,140 | -0.06(-1.23%) |
Dec 23, 2020 | 4.866 | 5.008 | 4.866 | 4.903 | 21,359,582 | +0.05(+0.93%) |
Dec 22, 2020 | 4.941 | 4.978 | 4.851 | 4.858 | 19,922,388 | -0.11(-2.12%) |
Dec 21, 2020 | 4.941 | 5.016 | 4.888 | 4.963 | 48,998,056 | -0.14(-2.65%) |
Dec 18, 2020 | 5.144 | 5.196 | 5.039 | 5.099 | 49,663,940 | -0.08(-1.45%) |
Dec 17, 2020 | 5.219 | 5.234 | 5.114 | 5.174 | 30,409,136 | +0.01(+0.15%) |
Dec 16, 2020 | 5.257 | 5.264 | 5.151 | 5.166 | 24,578,922 | -0.09(-1.72%) |
Dec 15, 2020 | 5.257 | 5.332 | 5.189 | 5.257 | 25,070,526 | +0.03(+0.58%) |
Dec 14, 2020 | 5.369 | 5.415 | 5.129 | 5.227 | 30,819,096 | -0.05(-0.86%) |
Dec 11, 2020 | 5.189 | 5.369 | 5.114 | 5.272 | 34,333,188 | +0.14(+2.79%) |
Dec 10, 2020 | 4.881 | 5.151 | 4.866 | 5.129 | 31,423,804 | +0.25(+5.08%) |
Dec 09, 2020 | 5.106 | 5.219 | 4.843 | 4.881 | 46,438,604 | -0.19(-3.71%) |
Dec 08, 2020 | 4.963 | 5.196 | 4.948 | 5.069 | 24,769,160 | +0.03(+0.60%) |
Dec 07, 2020 | 5.166 | 5.189 | 5.001 | 5.039 | 27,480,486 | -0.17(-3.32%) |
Dec 04, 2020 | 5.031 | 5.253 | 4.978 | 5.212 | 39,659,080 | +0.29(+5.80%) |
Dec 03, 2020 | 4.851 | 4.986 | 4.768 | 4.926 | 32,570,280 | +0.17(+3.48%) |
Dec 02, 2020 | 4.602 | 4.858 | 4.587 | 4.760 | 25,708,008 | +0.12(+2.59%) |
Dec 01, 2020 | 4.708 | 4.783 | 4.587 | 4.640 | 25,938,802 | -0.01(-0.16%) |
Nov 30, 2020 | 4.745 | 4.873 | 4.617 | 4.648 | 34,118,088 | -0.14(-2.83%) |
Nov 27, 2020 | 4.888 | 4.911 | 4.730 | 4.783 | 16,869,264 | -0.10(-2.00%) |
Nov 25, 2020 | 5.001 | 5.008 | 4.828 | 4.881 | 43,413,744 | -0.17(-3.28%) |
Nov 24, 2020 | 4.963 | 5.159 | 4.896 | 5.046 | 40,939,520 | +0.21(+4.35%) |
Nov 23, 2020 | 4.617 | 4.888 | 4.602 | 4.836 | 43,160,500 | +0.26(+5.76%) |
Nov 20, 2020 | 4.648 | 4.655 | 4.482 | 4.572 | 30,175,346 | -0.03(-0.65%) |
Nov 19, 2020 | 4.332 | 4.621 | 4.279 | 4.602 | 44,723,668 | +0.35(+8.32%) |
Nov 18, 2020 | 4.287 | 4.475 | 4.249 | 4.249 | 38,710,164 | +0.02(+0.36%) |
Nov 17, 2020 | 4.076 | 4.271 | 4.038 | 4.234 | 35,362,756 | +0.14(+3.49%) |
Nov 16, 2020 | 4.136 | 4.174 | 4.076 | 4.091 | 43,572,220 | +0.06(+1.49%) |
Nov 13, 2020 | 3.986 | 4.083 | 3.986 | 4.031 | 25,306,356 | +0.05(+1.13%) |
Nov 12, 2020 | 3.948 | 4.016 | 3.843 | 3.986 | 38,583,316 | -0.04(-0.93%) |
Nov 11, 2020 | 4.136 | 4.144 | 3.971 | 4.023 | 23,678,390 | -0.07(-1.65%) |
Nov 10, 2020 | 4.211 | 4.226 | 4.068 | 4.091 | 36,146,828 | -0.12(-2.86%) |
Nov 09, 2020 | 4.121 | 4.305 | 4.023 | 4.211 | 59,043,904 | +0.37(+9.59%) |
Nov 06, 2020 | 3.986 | 4.038 | 3.835 | 3.843 | 28,543,350 | -0.19(-4.66%) |
Nov 05, 2020 | 4.151 | 4.151 | 3.963 | 4.031 | 36,335,660 | +0.12(+3.13%) |
Nov 04, 2020 | 4.018 | 4.055 | 3.858 | 3.909 | 31,468,934 | -0.11(-2.73%) |
Nov 03, 2020 | 3.879 | 4.069 | 3.814 | 4.018 | 38,719,392 | +0.24(+6.38%) |