Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.714 | 3.732 | 3.609 | 3.651 | 69,269,176 | -0.13(-3.51%) |
Jan 28, 2021 | 3.742 | 3.826 | 3.707 | 3.784 | 64,696,868 | +0.10(+2.85%) |
Jan 27, 2021 | 3.693 | 3.770 | 3.616 | 3.679 | 52,896,200 | -0.02(-0.57%) |
Jan 26, 2021 | 3.847 | 3.854 | 3.693 | 3.700 | 51,513,632 | +0.03(+0.95%) |
Jan 25, 2021 | 3.742 | 3.742 | 3.644 | 3.665 | 40,752,716 | -0.11(-2.80%) |
Jan 22, 2021 | 3.806 | 3.817 | 3.715 | 3.771 | 50,688,344 | -0.13(-3.23%) |
Jan 21, 2021 | 3.952 | 3.966 | 3.861 | 3.896 | 39,819,328 | -0.10(-2.62%) |
Jan 20, 2021 | 4.036 | 4.050 | 3.973 | 4.001 | 30,147,376 | -0.05(-1.21%) |
Jan 19, 2021 | 4.134 | 4.155 | 4.008 | 4.050 | 51,107,400 | -0.11(-2.68%) |
Jan 15, 2021 | 4.239 | 4.260 | 4.141 | 4.162 | 45,658,548 | -0.24(-5.40%) |
Jan 14, 2021 | 4.218 | 4.434 | 4.204 | 4.399 | 68,044,432 | +0.24(+5.70%) |
Jan 13, 2021 | 4.239 | 4.239 | 4.113 | 4.162 | 54,798,464 | -0.05(-1.16%) |
Jan 12, 2021 | 4.106 | 4.253 | 4.085 | 4.211 | 50,528,888 | +0.09(+2.20%) |
Jan 11, 2021 | 4.106 | 4.148 | 4.043 | 4.120 | 62,487,912 | -0.12(-2.80%) |
Jan 08, 2021 | 4.294 | 4.315 | 4.204 | 4.239 | 62,547,072 | -0.03(-0.65%) |
Jan 07, 2021 | 4.266 | 4.287 | 4.183 | 4.266 | 53,979,080 | +0.08(+1.83%) |
Jan 06, 2021 | 4.113 | 4.260 | 4.092 | 4.190 | 66,099,760 | +0.10(+2.56%) |
Jan 05, 2021 | 4.001 | 4.120 | 3.980 | 4.085 | 52,573,464 | -0.03(-0.68%) |
Jan 04, 2021 | 4.266 | 4.280 | 4.092 | 4.113 | 46,392,556 | -0.14(-3.24%) |
Dec 31, 2020 | 4.251 | 4.251 | 4.251 | 42,426,680 | -0.03(-0.65%) | |
Dec 30, 2020 | 4.285 | 4.348 | 4.261 | 4.279 | 42,426,680 | -0.02(-0.49%) |
Dec 29, 2020 | 4.320 | 4.341 | 4.279 | 4.299 | 51,440,248 | +0.02(+0.49%) |
Dec 28, 2020 | 4.306 | 4.306 | 4.230 | 4.279 | 37,398,644 | -0.04(-0.97%) |
Dec 24, 2020 | 4.306 | 4.324 | 4.251 | 4.320 | 12,250,328 | +0.02(+0.49%) |
Dec 23, 2020 | 4.265 | 4.313 | 4.251 | 4.299 | 47,552,088 | +0.07(+1.65%) |
Dec 22, 2020 | 4.265 | 4.306 | 4.202 | 4.230 | 53,990,160 | -0.01(-0.33%) |
Dec 21, 2020 | 4.272 | 4.306 | 4.216 | 4.244 | 63,951,284 | -0.13(-2.88%) |
Dec 18, 2020 | 4.369 | 4.415 | 4.345 | 4.369 | 63,298,880 | -0.02(-0.48%) |
Dec 17, 2020 | 4.411 | 4.439 | 4.334 | 4.390 | 43,301,188 | +0.01(+0.16%) |
Dec 16, 2020 | 4.292 | 4.404 | 4.230 | 4.383 | 53,718,096 | +0.07(+1.62%) |
Dec 15, 2020 | 4.251 | 4.320 | 4.230 | 4.313 | 43,542,828 | +0.09(+2.15%) |
Dec 14, 2020 | 4.341 | 4.369 | 4.223 | 4.223 | 50,881,592 | -0.13(-3.04%) |
Dec 11, 2020 | 4.306 | 4.362 | 4.285 | 4.355 | 56,539,372 | -0.03(-0.77%) |
Dec 10, 2020 | 4.243 | 4.410 | 4.208 | 4.389 | 71,898,928 | +0.23(+5.53%) |
Dec 09, 2020 | 4.187 | 4.218 | 4.104 | 4.159 | 55,080,192 | +0.01(+0.34%) |
Dec 08, 2020 | 4.215 | 4.278 | 4.131 | 4.145 | 49,110,956 | -0.03(-0.83%) |
Dec 07, 2020 | 4.229 | 4.285 | 4.124 | 4.180 | 66,247,408 | +0.04(+1.01%) |
Dec 04, 2020 | 4.055 | 4.159 | 4.048 | 4.138 | 54,982,236 | +0.06(+1.54%) |
Dec 03, 2020 | 4.090 | 4.208 | 4.048 | 4.076 | 67,666,976 | +0.06(+1.39%) |
Dec 02, 2020 | 3.936 | 4.041 | 3.915 | 4.020 | 53,309,868 | +0.03(+0.70%) |
Dec 01, 2020 | 3.853 | 4.055 | 3.846 | 3.992 | 83,318,320 | +0.27(+7.16%) |
Nov 30, 2020 | 3.774 | 3.844 | 3.697 | 3.725 | 67,462,752 | -0.10(-2.73%) |
Nov 27, 2020 | 3.823 | 3.899 | 3.816 | 3.830 | 51,734,608 | -0.03(-0.90%) |
Nov 25, 2020 | 3.788 | 3.899 | 3.781 | 3.865 | 93,723,656 | -0.01(-0.36%) |
Nov 24, 2020 | 3.837 | 3.913 | 3.816 | 3.878 | 64,325,896 | +0.15(+4.11%) |
Nov 23, 2020 | 3.732 | 3.746 | 3.677 | 3.725 | 61,808,752 | +0.04(+1.13%) |
Nov 20, 2020 | 3.725 | 3.753 | 3.656 | 3.684 | 36,870,120 | -0.08(-2.04%) |
Nov 19, 2020 | 3.774 | 3.837 | 3.732 | 3.760 | 65,853,592 | +0.01(+0.19%) |
Nov 18, 2020 | 3.802 | 3.851 | 3.725 | 3.753 | 67,747,960 | -0.09(-2.36%) |
Nov 17, 2020 | 3.725 | 3.858 | 3.718 | 3.844 | 65,193,164 | +0.08(+2.03%) |
Nov 16, 2020 | 3.760 | 3.802 | 3.711 | 3.767 | 68,758,616 | +0.14(+3.84%) |
Nov 13, 2020 | 3.558 | 3.642 | 3.544 | 3.628 | 49,543,076 | +0.08(+2.16%) |
Nov 12, 2020 | 3.621 | 3.663 | 3.498 | 3.551 | 63,322,792 | -0.14(-3.77%) |
Nov 11, 2020 | 3.656 | 3.739 | 3.635 | 3.690 | 70,446,216 | -0.06(-1.67%) |
Nov 10, 2020 | 3.628 | 3.760 | 3.593 | 3.753 | 96,827,656 | +0.18(+5.07%) |
Nov 09, 2020 | 3.614 | 3.649 | 3.475 | 3.572 | 102,736,448 | +0.27(+8.23%) |
Nov 06, 2020 | 3.224 | 3.318 | 3.175 | 3.301 | 51,760,600 | +0.08(+2.38%) |
Nov 05, 2020 | 3.203 | 3.238 | 3.154 | 3.224 | 69,506,464 | +0.18(+5.95%) |
Nov 04, 2020 | 3.008 | 3.113 | 3.008 | 3.043 | 73,433,656 | +0.14(+4.80%) |
Nov 03, 2020 | 2.938 | 2.966 | 2.869 | 2.904 | 50,669,420 | +0.05(+1.71%) |