Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.739 | 4.820 | 4.599 | 4.621 | 30,627,386 | -0.10(-2.18%) |
Jan 28, 2021 | 4.753 | 4.798 | 4.658 | 4.724 | 34,531,540 | -0.04(-0.93%) |
Jan 27, 2021 | 4.820 | 4.871 | 4.731 | 4.768 | 36,626,388 | -0.11(-2.27%) |
Jan 26, 2021 | 4.871 | 5.188 | 4.849 | 4.879 | 54,866,768 | +0.04(+0.76%) |
Jan 25, 2021 | 4.827 | 4.879 | 4.731 | 4.842 | 25,189,392 | +0.05(+1.08%) |
Jan 22, 2021 | 4.842 | 4.846 | 4.761 | 4.790 | 34,650,532 | -0.09(-1.81%) |
Jan 21, 2021 | 5.026 | 5.063 | 4.849 | 4.879 | 34,746,136 | -0.15(-3.07%) |
Jan 20, 2021 | 5.129 | 5.196 | 5.026 | 5.033 | 31,530,316 | -0.01(-0.29%) |
Jan 19, 2021 | 5.159 | 5.196 | 5.011 | 5.048 | 37,440,616 | -0.12(-2.28%) |
Jan 15, 2021 | 5.247 | 5.262 | 5.063 | 5.166 | 25,361,302 | -0.09(-1.68%) |
Jan 14, 2021 | 5.343 | 5.358 | 5.225 | 5.255 | 31,590,974 | -0.08(-1.52%) |
Jan 13, 2021 | 5.284 | 5.343 | 5.203 | 5.336 | 26,109,010 | +0.07(+1.40%) |
Jan 12, 2021 | 5.137 | 5.321 | 5.100 | 5.262 | 38,322,632 | +0.23(+4.54%) |
Jan 11, 2021 | 4.901 | 5.056 | 4.864 | 5.033 | 24,019,826 | +0.07(+1.49%) |
Jan 08, 2021 | 4.960 | 4.997 | 4.849 | 4.960 | 29,438,720 | +0.06(+1.20%) |
Jan 07, 2021 | 4.901 | 4.982 | 4.820 | 4.901 | 20,861,602 | +0.02(+0.45%) |
Jan 06, 2021 | 4.857 | 4.923 | 4.731 | 4.879 | 27,246,818 | +0.12(+2.48%) |
Jan 05, 2021 | 4.495 | 4.864 | 4.481 | 4.761 | 38,121,964 | +0.27(+5.90%) |
Jan 04, 2021 | 4.613 | 4.658 | 4.444 | 4.495 | 36,232,880 | -0.06(-1.29%) |
Dec 31, 2020 | 4.554 | 4.554 | 4.554 | 30,082,364 | +0.01(+0.32%) | |
Dec 30, 2020 | 4.532 | 4.650 | 4.518 | 4.540 | 30,082,364 | -0.03(-0.65%) |
Dec 29, 2020 | 4.606 | 4.650 | 4.510 | 4.569 | 27,163,814 | -0.02(-0.48%) |
Dec 28, 2020 | 4.768 | 4.768 | 4.525 | 4.591 | 39,240,536 | -0.15(-3.26%) |
Dec 24, 2020 | 4.776 | 4.790 | 4.674 | 4.746 | 12,926,051 | -0.06(-1.23%) |
Dec 23, 2020 | 4.768 | 4.908 | 4.768 | 4.805 | 21,796,162 | +0.04(+0.93%) |
Dec 22, 2020 | 4.842 | 4.879 | 4.753 | 4.761 | 20,329,594 | -0.10(-2.12%) |
Dec 21, 2020 | 4.842 | 4.916 | 4.790 | 4.864 | 49,999,556 | -0.13(-2.65%) |
Dec 18, 2020 | 5.041 | 5.092 | 4.938 | 4.997 | 50,679,048 | -0.07(-1.45%) |
Dec 17, 2020 | 5.115 | 5.129 | 5.011 | 5.070 | 31,030,686 | +0.01(+0.15%) |
Dec 16, 2020 | 5.151 | 5.159 | 5.048 | 5.063 | 25,081,304 | -0.09(-1.72%) |
Dec 15, 2020 | 5.151 | 5.225 | 5.085 | 5.151 | 25,582,956 | +0.03(+0.58%) |
Dec 14, 2020 | 5.262 | 5.306 | 5.026 | 5.122 | 31,449,024 | -0.04(-0.86%) |
Dec 11, 2020 | 5.085 | 5.262 | 5.011 | 5.166 | 35,034,944 | +0.14(+2.79%) |
Dec 10, 2020 | 4.783 | 5.048 | 4.768 | 5.026 | 32,066,094 | +0.24(+5.08%) |
Dec 09, 2020 | 5.004 | 5.115 | 4.746 | 4.783 | 47,387,788 | -0.18(-3.71%) |
Dec 08, 2020 | 4.864 | 5.092 | 4.849 | 4.967 | 25,275,430 | +0.03(+0.60%) |
Dec 07, 2020 | 5.063 | 5.085 | 4.901 | 4.938 | 28,042,176 | -0.17(-3.32%) |
Dec 04, 2020 | 4.930 | 5.148 | 4.879 | 5.107 | 40,469,692 | +0.28(+5.80%) |
Dec 03, 2020 | 4.753 | 4.886 | 4.672 | 4.827 | 33,236,002 | +0.16(+3.48%) |
Dec 02, 2020 | 4.510 | 4.761 | 4.495 | 4.665 | 26,233,468 | +0.12(+2.59%) |
Dec 01, 2020 | 4.613 | 4.687 | 4.495 | 4.547 | 26,468,980 | -0.01(-0.16%) |
Nov 30, 2020 | 4.650 | 4.776 | 4.525 | 4.554 | 34,815,448 | -0.13(-2.83%) |
Nov 27, 2020 | 4.790 | 4.812 | 4.635 | 4.687 | 17,214,064 | -0.10(-2.00%) |
Nov 25, 2020 | 4.901 | 4.908 | 4.731 | 4.783 | 44,301,100 | -0.16(-3.28%) |
Nov 24, 2020 | 4.864 | 5.056 | 4.798 | 4.945 | 41,776,304 | +0.21(+4.35%) |
Nov 23, 2020 | 4.525 | 4.790 | 4.510 | 4.739 | 44,042,684 | +0.26(+5.76%) |
Nov 20, 2020 | 4.554 | 4.562 | 4.392 | 4.481 | 30,792,116 | -0.03(-0.65%) |
Nov 19, 2020 | 4.245 | 4.529 | 4.193 | 4.510 | 45,637,800 | +0.35(+8.32%) |
Nov 18, 2020 | 4.201 | 4.385 | 4.164 | 4.164 | 39,501,384 | +0.01(+0.36%) |
Nov 17, 2020 | 3.994 | 4.186 | 3.957 | 4.149 | 36,085,556 | +0.14(+3.49%) |
Nov 16, 2020 | 4.053 | 4.090 | 3.994 | 4.009 | 44,462,816 | +0.06(+1.49%) |
Nov 13, 2020 | 3.906 | 4.002 | 3.906 | 3.950 | 25,823,606 | +0.04(+1.13%) |
Nov 12, 2020 | 3.869 | 3.935 | 3.766 | 3.906 | 39,371,940 | -0.04(-0.93%) |
Nov 11, 2020 | 4.053 | 4.061 | 3.891 | 3.943 | 24,162,366 | -0.07(-1.65%) |
Nov 10, 2020 | 4.127 | 4.142 | 3.987 | 4.009 | 36,885,652 | -0.12(-2.86%) |
Nov 09, 2020 | 4.039 | 4.219 | 3.943 | 4.127 | 60,250,736 | +0.36(+9.59%) |
Nov 06, 2020 | 3.906 | 3.957 | 3.759 | 3.766 | 29,126,764 | -0.18(-4.66%) |
Nov 05, 2020 | 4.068 | 4.068 | 3.884 | 3.950 | 37,078,344 | +0.12(+3.14%) |
Nov 04, 2020 | 3.937 | 3.973 | 3.780 | 3.830 | 32,115,232 | -0.11(-2.73%) |
Nov 03, 2020 | 3.801 | 3.987 | 3.737 | 3.937 | 39,514,600 | +0.24(+6.38%) |