Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.726 | 3.755 | 3.646 | 3.657 | 52,526,976 | -0.18(-4.74%) |
Jan 28, 2021 | 3.868 | 3.905 | 3.785 | 3.839 | 62,765,792 | +0.08(+2.03%) |
Jan 27, 2021 | 3.741 | 3.886 | 3.650 | 3.763 | 86,104,792 | -0.00(-0.10%) |
Jan 26, 2021 | 3.785 | 3.846 | 3.744 | 3.766 | 90,101,192 | +0.09(+2.58%) |
Jan 25, 2021 | 3.679 | 3.683 | 3.570 | 3.672 | 49,930,108 | -0.04(-0.98%) |
Jan 22, 2021 | 3.694 | 3.759 | 3.654 | 3.708 | 88,740,264 | -0.12(-3.23%) |
Jan 21, 2021 | 3.948 | 3.948 | 3.795 | 3.832 | 40,737,672 | -0.11(-2.77%) |
Jan 20, 2021 | 4.021 | 4.028 | 3.930 | 3.941 | 48,124,664 | -0.02(-0.46%) |
Jan 19, 2021 | 3.981 | 3.992 | 3.894 | 3.959 | 60,388,788 | -0.01(-0.18%) |
Jan 15, 2021 | 4.017 | 4.054 | 3.948 | 3.966 | 98,175,080 | -0.23(-5.46%) |
Jan 14, 2021 | 4.090 | 4.218 | 4.057 | 4.196 | 76,369,912 | +0.12(+2.85%) |
Jan 13, 2021 | 4.218 | 4.228 | 4.057 | 4.079 | 71,351,208 | -0.19(-4.35%) |
Jan 12, 2021 | 4.210 | 4.279 | 4.163 | 4.265 | 80,813,216 | +0.12(+2.81%) |
Jan 11, 2021 | 4.141 | 4.199 | 4.101 | 4.148 | 41,606,256 | -0.11(-2.48%) |
Jan 08, 2021 | 4.316 | 4.323 | 4.192 | 4.254 | 54,114,240 | +0.00(+0.00%) |
Jan 07, 2021 | 4.301 | 4.309 | 4.210 | 4.254 | 59,607,172 | +0.03(+0.60%) |
Jan 06, 2021 | 4.236 | 4.327 | 4.188 | 4.228 | 72,589,024 | +0.04(+0.87%) |
Jan 05, 2021 | 3.974 | 4.236 | 3.970 | 4.192 | 75,056,696 | +0.12(+2.95%) |
Jan 04, 2021 | 4.159 | 4.221 | 4.028 | 4.072 | 82,980,920 | -0.01(-0.36%) |
Dec 31, 2020 | 4.087 | 4.087 | 4.087 | 47,478,316 | +0.01(+0.18%) | |
Dec 30, 2020 | 4.017 | 4.094 | 4.017 | 4.079 | 47,478,316 | +0.06(+1.45%) |
Dec 29, 2020 | 4.043 | 4.057 | 3.988 | 4.021 | 36,318,308 | +0.02(+0.55%) |
Dec 28, 2020 | 3.999 | 4.039 | 3.970 | 3.999 | 38,329,492 | +0.01(+0.18%) |
Dec 24, 2020 | 3.996 | 3.996 | 3.919 | 3.992 | 20,359,892 | +0.01(+0.27%) |
Dec 23, 2020 | 3.959 | 4.057 | 3.952 | 3.981 | 33,932,760 | +0.04(+1.02%) |
Dec 22, 2020 | 3.948 | 3.966 | 3.901 | 3.941 | 39,739,000 | +0.03(+0.65%) |
Dec 21, 2020 | 3.905 | 3.981 | 3.879 | 3.916 | 58,956,920 | -0.19(-4.69%) |
Dec 18, 2020 | 4.134 | 4.163 | 4.088 | 4.108 | 40,426,844 | -0.03(-0.70%) |
Dec 17, 2020 | 4.152 | 4.196 | 4.116 | 4.138 | 53,783,244 | +0.03(+0.71%) |
Dec 16, 2020 | 4.028 | 4.123 | 3.981 | 4.108 | 53,197,972 | +0.05(+1.35%) |
Dec 15, 2020 | 3.999 | 4.072 | 3.963 | 4.054 | 46,025,076 | +0.09(+2.20%) |
Dec 14, 2020 | 4.076 | 4.108 | 3.956 | 3.966 | 53,119,980 | -0.08(-2.07%) |
Dec 11, 2020 | 4.025 | 4.065 | 3.985 | 4.050 | 65,178,368 | -0.05(-1.15%) |
Dec 10, 2020 | 3.923 | 4.145 | 3.890 | 4.097 | 89,529,784 | +0.25(+6.63%) |
Dec 09, 2020 | 3.901 | 3.934 | 3.792 | 3.843 | 72,369,072 | -0.03(-0.66%) |
Dec 08, 2020 | 3.912 | 3.985 | 3.861 | 3.868 | 50,606,984 | -0.05(-1.30%) |
Dec 07, 2020 | 3.988 | 4.010 | 3.877 | 3.919 | 95,894,888 | -0.05(-1.37%) |
Dec 04, 2020 | 3.919 | 4.006 | 3.919 | 3.974 | 81,177,408 | +0.13(+3.51%) |
Dec 03, 2020 | 3.785 | 3.923 | 3.774 | 3.839 | 70,729,040 | +0.13(+3.53%) |
Dec 02, 2020 | 3.632 | 3.795 | 3.628 | 3.708 | 81,967,616 | +0.03(+0.89%) |
Dec 01, 2020 | 3.595 | 3.679 | 3.584 | 3.675 | 66,618,940 | +0.19(+5.54%) |
Nov 30, 2020 | 3.566 | 3.617 | 3.472 | 3.482 | 82,752,248 | -0.13(-3.72%) |
Nov 27, 2020 | 3.537 | 3.617 | 3.530 | 3.617 | 44,822,048 | -0.03(-0.90%) |
Nov 25, 2020 | 3.621 | 3.697 | 3.581 | 3.650 | 61,276,436 | +0.01(+0.30%) |
Nov 24, 2020 | 3.584 | 3.672 | 3.544 | 3.639 | 119,261,376 | +0.24(+6.95%) |
Nov 23, 2020 | 3.392 | 3.413 | 3.351 | 3.402 | 70,128,856 | +0.10(+3.09%) |
Nov 20, 2020 | 3.322 | 3.351 | 3.279 | 3.301 | 39,647,228 | -0.05(-1.41%) |
Nov 19, 2020 | 3.322 | 3.373 | 3.304 | 3.348 | 41,203,444 | +0.05(+1.43%) |
Nov 18, 2020 | 3.366 | 3.406 | 3.301 | 3.301 | 75,919,528 | -0.02(-0.55%) |
Nov 17, 2020 | 3.195 | 3.377 | 3.191 | 3.319 | 77,177,880 | +0.10(+3.17%) |
Nov 16, 2020 | 3.264 | 3.279 | 3.184 | 3.217 | 69,109,000 | +0.11(+3.63%) |
Nov 13, 2020 | 3.031 | 3.126 | 3.017 | 3.104 | 73,883,304 | +0.09(+3.02%) |
Nov 12, 2020 | 3.104 | 3.140 | 2.995 | 3.013 | 57,739,292 | -0.18(-5.69%) |
Nov 11, 2020 | 3.130 | 3.199 | 3.104 | 3.195 | 75,914,424 | -0.00(-0.11%) |
Nov 10, 2020 | 3.064 | 3.202 | 3.049 | 3.199 | 141,065,408 | +0.22(+7.33%) |
Nov 09, 2020 | 3.035 | 3.057 | 2.900 | 2.980 | 138,654,384 | +0.30(+11.13%) |
Nov 06, 2020 | 2.613 | 2.693 | 2.596 | 2.682 | 45,509,056 | +0.07(+2.50%) |
Nov 05, 2020 | 2.595 | 2.635 | 2.584 | 2.616 | 45,926,212 | +0.08(+3.16%) |
Nov 04, 2020 | 2.507 | 2.584 | 2.456 | 2.536 | 51,810,040 | +0.03(+1.31%) |
Nov 03, 2020 | 2.536 | 2.544 | 2.460 | 2.504 | 73,290,520 | +0.06(+2.38%) |