Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.810 | 4.920 | 4.600 | 4.640 | 652,099 | -0.24(-4.92%) |
Nov 27, 2020 | 4.960 | 5.055 | 4.790 | 4.880 | 194,200 | -0.08(-1.61%) |
Nov 25, 2020 | 5.110 | 5.110 | 4.920 | 4.960 | 241,600 | -0.15(-2.94%) |
Nov 24, 2020 | 5.000 | 5.220 | 4.950 | 5.110 | 696,215 | +0.25(+5.14%) |
Nov 23, 2020 | 4.820 | 4.970 | 4.800 | 4.860 | 569,364 | +0.00(+0.00%) |
Nov 20, 2020 | 4.750 | 4.870 | 4.710 | 4.860 | 202,900 | -0.01(-0.21%) |
Nov 19, 2020 | 4.780 | 4.880 | 4.660 | 4.870 | 240,718 | +0.06(+1.25%) |
Nov 18, 2020 | 5.010 | 5.050 | 4.790 | 4.810 | 315,824 | -0.19(-3.80%) |
Nov 17, 2020 | 4.840 | 5.040 | 4.760 | 5.000 | 500,897 | +0.14(+2.88%) |
Nov 16, 2020 | 4.910 | 5.060 | 4.790 | 4.860 | 645,068 | +0.12(+2.53%) |
Nov 13, 2020 | 4.620 | 4.800 | 4.590 | 4.740 | 489,600 | +0.16(+3.49%) |
Nov 12, 2020 | 4.580 | 4.740 | 4.400 | 4.580 | 458,108 | -0.06(-1.29%) |
Nov 11, 2020 | 4.980 | 4.980 | 4.600 | 4.640 | 289,987 | -0.29(-5.88%) |
Nov 10, 2020 | 4.770 | 5.000 | 4.570 | 4.930 | 693,995 | +0.27(+5.79%) |
Nov 09, 2020 | 4.550 | 4.950 | 4.535 | 4.660 | 775,055 | +0.54(+13.11%) |
Nov 06, 2020 | 4.280 | 4.320 | 4.085 | 4.120 | 340,200 | -0.13(-3.06%) |
Nov 05, 2020 | 4.250 | 4.310 | 4.100 | 4.250 | 299,909 | -0.02(-0.47%) |
Nov 04, 2020 | 4.340 | 4.380 | 4.150 | 4.270 | 383,369 | -0.25(-5.53%) |
Nov 03, 2020 | 4.310 | 4.530 | 4.220 | 4.520 | 378,329 | +0.30(+7.11%) |
Nov 02, 2020 | 4.250 | 4.370 | 4.040 | 4.220 | 451,002 | +0.02(+0.48%) |
Oct 30, 2020 | 4.180 | 4.230 | 4.100 | 4.200 | 521,700 | +0.00(+0.00%) |
Oct 29, 2020 | 4.070 | 4.230 | 3.870 | 4.200 | 601,457 | +0.09(+2.19%) |
Oct 28, 2020 | 3.930 | 4.150 | 3.930 | 4.110 | 595,312 | +0.06(+1.48%) |
Oct 27, 2020 | 4.070 | 4.180 | 4.020 | 4.050 | 415,172 | -0.05(-1.22%) |
Oct 26, 2020 | 4.080 | 4.100 | 3.920 | 4.100 | 227,634 | -0.03(-0.73%) |
Oct 23, 2020 | 4.240 | 4.290 | 4.060 | 4.130 | 251,900 | -0.10(-2.36%) |
Oct 22, 2020 | 4.000 | 4.250 | 3.890 | 4.230 | 988,076 | +0.15(+3.68%) |
Oct 21, 2020 | 3.970 | 4.105 | 3.890 | 4.080 | 349,503 | +0.11(+2.77%) |
Oct 20, 2020 | 3.980 | 4.010 | 3.880 | 3.970 | 311,916 | +0.06(+1.53%) |
Oct 19, 2020 | 3.950 | 3.950 | 3.850 | 3.910 | 348,016 | +0.02(+0.51%) |
Oct 16, 2020 | 3.890 | 4.000 | 3.860 | 3.890 | 345,700 | -0.05(-1.27%) |
Oct 15, 2020 | 3.810 | 3.940 | 3.790 | 3.940 | 226,389 | +0.10(+2.60%) |
Oct 14, 2020 | 3.880 | 3.940 | 3.820 | 3.840 | 258,970 | -0.05(-1.29%) |
Oct 13, 2020 | 3.900 | 4.023 | 3.810 | 3.890 | 452,733 | -0.10(-2.51%) |
Oct 12, 2020 | 3.860 | 4.000 | 3.760 | 3.990 | 252,867 | +0.13(+3.37%) |
Oct 09, 2020 | 3.950 | 3.950 | 3.790 | 3.860 | 316,900 | -0.04(-1.03%) |
Oct 08, 2020 | 3.840 | 3.940 | 3.800 | 3.900 | 245,513 | +0.11(+2.90%) |
Oct 07, 2020 | 3.750 | 3.830 | 3.715 | 3.790 | 606,698 | +0.03(+0.80%) |
Oct 06, 2020 | 3.820 | 3.940 | 3.750 | 3.760 | 325,258 | +0.00(+0.00%) |
Oct 05, 2020 | 3.920 | 3.950 | 3.710 | 3.760 | 282,886 | -0.10(-2.59%) |
Oct 02, 2020 | 3.700 | 3.890 | 3.690 | 3.860 | 303,700 | +0.09(+2.39%) |
Oct 01, 2020 | 3.700 | 3.780 | 3.580 | 3.770 | 373,141 | +0.11(+3.01%) |
Sep 30, 2020 | 3.710 | 3.830 | 3.610 | 3.660 | 560,819 | -0.03(-0.81%) |
Sep 29, 2020 | 3.810 | 3.860 | 3.640 | 3.690 | 499,524 | -0.16(-4.16%) |
Sep 28, 2020 | 3.550 | 4.020 | 3.550 | 3.850 | 1,103,896 | +0.38(+10.95%) |
Sep 25, 2020 | 3.440 | 3.500 | 3.340 | 3.470 | 443,000 | +0.02(+0.58%) |
Sep 24, 2020 | 3.490 | 3.590 | 3.410 | 3.450 | 425,858 | +0.01(+0.29%) |
Sep 23, 2020 | 3.630 | 3.720 | 3.420 | 3.440 | 545,776 | -0.22(-6.01%) |
Sep 22, 2020 | 3.690 | 3.800 | 3.660 | 3.660 | 523,150 | -0.06(-1.61%) |
Sep 21, 2020 | 3.770 | 3.780 | 3.640 | 3.720 | 748,712 | -0.16(-4.12%) |
Sep 18, 2020 | 4.220 | 4.220 | 3.830 | 3.880 | 3,557,300 | -0.26(-6.28%) |
Sep 17, 2020 | 4.330 | 4.350 | 4.090 | 4.140 | 775,000 | -0.16(-3.72%) |
Sep 16, 2020 | 4.310 | 4.395 | 4.130 | 4.300 | 685,357 | +0.07(+1.65%) |
Sep 15, 2020 | 4.150 | 4.330 | 4.150 | 4.230 | 560,828 | +0.11(+2.67%) |
Sep 14, 2020 | 4.120 | 4.190 | 4.070 | 4.120 | 692,198 | -0.02(-0.48%) |
Sep 11, 2020 | 4.590 | 4.670 | 4.110 | 4.140 | 785,500 | -0.36(-8.00%) |
Sep 10, 2020 | 4.610 | 4.630 | 4.500 | 4.500 | 327,896 | -0.11(-2.39%) |
Sep 09, 2020 | 4.610 | 4.620 | 4.500 | 4.610 | 352,033 | +0.04(+0.88%) |
Sep 08, 2020 | 4.390 | 4.610 | 4.350 | 4.570 | 368,792 | +0.16(+3.63%) |
Sep 04, 2020 | 4.530 | 4.550 | 4.250 | 4.410 | 249,500 | -0.02(-0.45%) |
Sep 03, 2020 | 4.530 | 4.660 | 4.410 | 4.430 | 265,018 | -0.10(-2.21%) |
Sep 02, 2020 | 4.440 | 4.540 | 4.420 | 4.530 | 182,709 | +0.06(+1.34%) |