Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.448 | 4.607 | 4.422 | 4.598 | 19,872,276 | +0.10(+2.15%) |
Nov 27, 2020 | 4.439 | 4.510 | 4.378 | 4.501 | 10,082,970 | -0.02(-0.39%) |
Nov 25, 2020 | 4.492 | 4.598 | 4.439 | 4.518 | 17,760,492 | +0.08(+1.79%) |
Nov 24, 2020 | 4.333 | 4.518 | 4.307 | 4.439 | 20,901,696 | -0.03(-0.59%) |
Nov 23, 2020 | 4.607 | 4.642 | 4.466 | 4.466 | 17,630,218 | -0.22(-4.70%) |
Nov 20, 2020 | 4.721 | 4.800 | 4.642 | 4.686 | 12,511,579 | +0.04(+0.76%) |
Nov 19, 2020 | 4.677 | 4.747 | 4.624 | 4.651 | 12,338,042 | -0.05(-1.12%) |
Nov 18, 2020 | 4.800 | 4.844 | 4.695 | 4.703 | 13,623,715 | -0.10(-2.02%) |
Nov 17, 2020 | 4.844 | 4.871 | 4.747 | 4.800 | 15,741,573 | -0.08(-1.62%) |
Nov 16, 2020 | 4.827 | 4.924 | 4.774 | 4.880 | 22,195,440 | +0.04(+0.91%) |
Nov 13, 2020 | 4.897 | 4.924 | 4.818 | 4.836 | 18,197,030 | +0.01(+0.18%) |
Nov 12, 2020 | 4.818 | 4.906 | 4.800 | 4.827 | 14,722,289 | +0.06(+1.29%) |
Nov 11, 2020 | 4.712 | 4.774 | 4.677 | 4.765 | 15,987,091 | +0.03(+0.56%) |
Nov 10, 2020 | 4.941 | 4.959 | 4.730 | 4.739 | 20,929,670 | -0.18(-3.76%) |
Nov 09, 2020 | 4.932 | 5.003 | 4.809 | 4.924 | 23,694,650 | -0.31(-5.89%) |
Nov 06, 2020 | 5.302 | 5.320 | 5.179 | 5.232 | 18,390,720 | -0.02(-0.34%) |
Nov 05, 2020 | 5.082 | 5.294 | 5.056 | 5.250 | 33,624,288 | +0.35(+7.19%) |
Nov 04, 2020 | 5.065 | 5.065 | 4.871 | 4.897 | 16,342,406 | -0.12(-2.46%) |
Nov 03, 2020 | 5.056 | 5.082 | 4.959 | 5.021 | 14,777,593 | +0.03(+0.53%) |
Nov 02, 2020 | 4.985 | 5.003 | 4.836 | 4.994 | 17,501,736 | +0.10(+1.98%) |
Oct 30, 2020 | 4.888 | 4.959 | 4.739 | 4.897 | 26,581,756 | +0.12(+2.58%) |
Oct 29, 2020 | 4.633 | 4.792 | 4.598 | 4.774 | 16,269,131 | +0.09(+1.88%) |
Oct 28, 2020 | 4.941 | 4.968 | 4.668 | 4.686 | 22,665,722 | -0.42(-8.28%) |
Oct 27, 2020 | 5.021 | 5.109 | 4.968 | 5.109 | 10,403,540 | +0.09(+1.75%) |
Oct 26, 2020 | 5.065 | 5.179 | 4.985 | 5.021 | 17,458,440 | -0.09(-1.72%) |
Oct 23, 2020 | 5.126 | 5.153 | 5.038 | 5.109 | 12,861,038 | -0.03(-0.51%) |
Oct 22, 2020 | 5.100 | 5.153 | 5.029 | 5.135 | 13,492,418 | -0.03(-0.51%) |
Oct 21, 2020 | 5.179 | 5.263 | 5.135 | 5.161 | 13,441,889 | +0.04(+0.86%) |
Oct 20, 2020 | 5.126 | 5.179 | 5.056 | 5.117 | 12,665,895 | +0.00(+0.00%) |
Oct 19, 2020 | 5.285 | 5.302 | 5.117 | 5.117 | 12,208,031 | -0.11(-2.02%) |
Oct 16, 2020 | 5.329 | 5.355 | 5.223 | 5.223 | 12,924,844 | -0.09(-1.66%) |
Oct 15, 2020 | 5.355 | 5.452 | 5.294 | 5.311 | 18,398,048 | -0.12(-2.27%) |
Oct 14, 2020 | 5.505 | 5.549 | 5.364 | 5.434 | 16,864,952 | +0.02(+0.33%) |
Oct 13, 2020 | 5.399 | 5.426 | 5.276 | 5.417 | 16,146,651 | -0.02(-0.32%) |
Oct 12, 2020 | 5.390 | 5.505 | 5.364 | 5.434 | 10,441,521 | +0.00(+0.00%) |
Oct 09, 2020 | 5.320 | 5.443 | 5.232 | 5.434 | 23,082,632 | +0.24(+4.58%) |
Oct 08, 2020 | 5.003 | 5.197 | 4.994 | 5.197 | 21,968,668 | +0.32(+6.50%) |
Oct 07, 2020 | 5.012 | 5.038 | 4.844 | 4.880 | 22,954,996 | -0.06(-1.25%) |
Oct 06, 2020 | 5.250 | 5.329 | 4.924 | 4.941 | 20,383,594 | -0.27(-5.24%) |
Oct 05, 2020 | 5.100 | 5.267 | 5.091 | 5.214 | 18,483,730 | +0.13(+2.60%) |
Oct 02, 2020 | 5.038 | 5.131 | 4.994 | 5.082 | 13,935,751 | +0.04(+0.70%) |
Oct 01, 2020 | 5.065 | 5.144 | 5.012 | 5.047 | 13,862,484 | +0.04(+0.88%) |
Sep 30, 2020 | 4.985 | 5.038 | 4.888 | 5.003 | 13,976,580 | -0.02(-0.35%) |
Sep 29, 2020 | 5.038 | 5.082 | 4.968 | 5.021 | 12,538,402 | +0.05(+1.08%) |
Sep 28, 2020 | 4.976 | 5.028 | 4.871 | 4.967 | 13,967,237 | +0.06(+1.25%) |
Sep 25, 2020 | 4.879 | 4.949 | 4.849 | 4.906 | 11,554,806 | -0.03(-0.71%) |
Sep 24, 2020 | 4.635 | 4.949 | 4.600 | 4.941 | 20,770,458 | +0.24(+5.21%) |
Sep 23, 2020 | 5.028 | 5.089 | 4.670 | 4.696 | 25,780,300 | -0.47(-9.14%) |
Sep 22, 2020 | 5.142 | 5.229 | 5.063 | 5.168 | 14,014,510 | +0.05(+1.03%) |
Sep 21, 2020 | 5.212 | 5.273 | 5.002 | 5.116 | 23,142,864 | -0.24(-4.41%) |
Sep 18, 2020 | 5.422 | 5.483 | 5.343 | 5.352 | 17,825,200 | -0.03(-0.49%) |
Sep 17, 2020 | 5.343 | 5.465 | 5.290 | 5.378 | 15,654,105 | -0.11(-2.07%) |
Sep 16, 2020 | 5.553 | 5.570 | 5.444 | 5.492 | 15,604,073 | -0.02(-0.32%) |
Sep 15, 2020 | 5.588 | 5.623 | 5.439 | 5.509 | 15,235,482 | -0.02(-0.32%) |
Sep 14, 2020 | 5.360 | 5.535 | 5.334 | 5.527 | 16,827,376 | +0.26(+4.98%) |
Sep 11, 2020 | 5.404 | 5.492 | 5.221 | 5.264 | 16,246,166 | -0.11(-2.11%) |
Sep 10, 2020 | 5.579 | 5.614 | 5.343 | 5.378 | 18,312,528 | -0.14(-2.54%) |
Sep 09, 2020 | 5.334 | 5.527 | 5.325 | 5.518 | 23,878,656 | +0.24(+4.64%) |
Sep 08, 2020 | 5.116 | 5.404 | 5.089 | 5.273 | 19,563,080 | +0.01(+0.17%) |
Sep 04, 2020 | 5.308 | 5.360 | 5.063 | 5.264 | 20,548,828 | -0.10(-1.95%) |
Sep 03, 2020 | 5.290 | 5.448 | 5.203 | 5.369 | 18,552,876 | -0.04(-0.81%) |
Sep 02, 2020 | 5.238 | 5.413 | 5.107 | 5.413 | 17,290,002 | +0.09(+1.64%) |