Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.930 | 5.220 | 4.700 | 4.960 | 25,715 | +0.01(+0.20%) |
Nov 27, 2020 | 4.970 | 5.000 | 4.720 | 4.950 | 28,900 | -0.05(-1.00%) |
Nov 25, 2020 | 5.400 | 5.400 | 5.000 | 5.000 | 22,900 | -0.40(-7.41%) |
Nov 24, 2020 | 5.500 | 5.500 | 5.400 | 5.400 | 14,564 | -0.09(-1.64%) |
Nov 23, 2020 | 5.400 | 5.770 | 5.390 | 5.490 | 39,905 | +0.10(+1.86%) |
Nov 20, 2020 | 5.270 | 5.458 | 5.110 | 5.390 | 33,200 | +0.17(+3.26%) |
Nov 19, 2020 | 5.440 | 5.487 | 5.013 | 5.220 | 21,369 | -0.27(-4.92%) |
Nov 18, 2020 | 4.920 | 5.500 | 4.850 | 5.490 | 26,494 | +0.69(+14.26%) |
Nov 17, 2020 | 4.950 | 4.950 | 4.800 | 4.805 | 13,828 | -0.12(-2.34%) |
Nov 16, 2020 | 4.680 | 5.000 | 4.680 | 4.920 | 21,132 | +0.24(+5.13%) |
Nov 13, 2020 | 4.700 | 4.800 | 4.540 | 4.680 | 6,000 | -0.01(-0.21%) |
Nov 12, 2020 | 4.690 | 4.720 | 4.670 | 4.690 | 8,174 | -0.03(-0.64%) |
Nov 11, 2020 | 4.500 | 4.750 | 4.250 | 4.720 | 10,746 | +0.16(+3.51%) |
Nov 10, 2020 | 4.860 | 4.920 | 4.530 | 4.560 | 20,640 | -0.33(-6.75%) |
Nov 09, 2020 | 4.840 | 4.966 | 4.760 | 4.890 | 37,432 | +0.13(+2.73%) |
Nov 06, 2020 | 4.600 | 4.800 | 4.450 | 4.760 | 17,600 | +0.17(+3.70%) |
Nov 05, 2020 | 4.400 | 4.740 | 4.368 | 4.590 | 9,411 | +0.20(+4.56%) |
Nov 04, 2020 | 4.140 | 4.400 | 4.140 | 4.390 | 4,578 | -0.01(-0.23%) |
Nov 03, 2020 | 4.360 | 4.446 | 4.330 | 4.400 | 5,133 | -0.07(-1.57%) |
Nov 02, 2020 | 4.370 | 4.470 | 4.340 | 4.470 | 3,382 | +0.07(+1.59%) |
Oct 30, 2020 | 4.360 | 4.480 | 4.360 | 4.400 | 1,600 | +0.02(+0.46%) |
Oct 29, 2020 | 4.380 | 4.500 | 4.360 | 4.380 | 5,747 | -0.02(-0.45%) |
Oct 28, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 391 | -0.02(-0.45%) |
Oct 27, 2020 | 4.430 | 4.550 | 4.400 | 4.420 | 3,755 | -0.10(-2.21%) |
Oct 26, 2020 | 4.530 | 4.603 | 4.350 | 4.520 | 14,430 | +0.02(+0.44%) |
Oct 23, 2020 | 4.400 | 4.570 | 4.400 | 4.500 | 4,200 | +0.13(+2.97%) |
Oct 22, 2020 | 4.600 | 4.635 | 4.370 | 4.370 | 14,991 | -0.21(-4.59%) |
Oct 21, 2020 | 4.630 | 4.640 | 4.560 | 4.580 | 7,987 | -0.01(-0.22%) |
Oct 20, 2020 | 4.650 | 4.650 | 4.560 | 4.590 | 7,555 | +0.03(+0.66%) |
Oct 19, 2020 | 4.710 | 4.710 | 4.560 | 4.560 | 3,553 | -0.15(-3.18%) |
Oct 16, 2020 | 4.650 | 4.720 | 4.650 | 4.710 | 6,700 | +0.07(+1.51%) |
Oct 15, 2020 | 4.650 | 4.780 | 4.630 | 4.640 | 4,215 | +0.04(+0.87%) |
Oct 14, 2020 | 4.800 | 4.800 | 4.470 | 4.600 | 10,844 | -0.20(-4.17%) |
Oct 13, 2020 | 4.680 | 4.800 | 4.630 | 4.800 | 15,657 | +0.17(+3.67%) |
Oct 12, 2020 | 4.500 | 4.810 | 4.450 | 4.630 | 91,496 | +0.16(+3.58%) |
Oct 09, 2020 | 4.900 | 4.900 | 4.120 | 4.470 | 47,000 | -0.32(-6.68%) |
Oct 08, 2020 | 4.870 | 4.960 | 4.790 | 4.790 | 2,308 | -0.10(-2.04%) |
Oct 07, 2020 | 4.900 | 4.970 | 4.740 | 4.890 | 13,534 | -0.01(-0.20%) |
Oct 06, 2020 | 4.850 | 4.900 | 4.800 | 4.900 | 6,437 | -0.02(-0.32%) |
Oct 05, 2020 | 4.980 | 4.980 | 4.830 | 4.916 | 4,691 | -0.09(-1.88%) |
Oct 02, 2020 | 4.880 | 5.020 | 4.830 | 5.010 | 3,100 | +0.01(+0.20%) |
Oct 01, 2020 | 4.840 | 5.000 | 4.840 | 5.000 | 12,734 | +0.13(+2.67%) |
Sep 30, 2020 | 4.910 | 4.990 | 4.860 | 4.870 | 7,889 | -0.12(-2.40%) |
Sep 29, 2020 | 4.880 | 4.990 | 4.870 | 4.990 | 2,586 | +0.09(+1.84%) |
Sep 28, 2020 | 5.000 | 5.000 | 4.900 | 4.900 | 9,205 | +0.00(+0.00%) |
Sep 25, 2020 | 5.000 | 5.000 | 4.900 | 4.900 | 10,900 | -0.09(-1.80%) |
Sep 24, 2020 | 5.050 | 5.140 | 4.960 | 4.990 | 6,515 | -0.11(-2.16%) |
Sep 23, 2020 | 5.010 | 5.100 | 4.900 | 5.100 | 5,797 | +0.00(+0.00%) |
Sep 22, 2020 | 4.950 | 5.100 | 4.950 | 5.100 | 4,720 | +0.10(+2.00%) |
Sep 21, 2020 | 5.000 | 5.060 | 4.970 | 5.000 | 5,193 | -0.07(-1.38%) |
Sep 18, 2020 | 5.060 | 5.180 | 5.030 | 5.070 | 5,700 | -0.07(-1.36%) |
Sep 17, 2020 | 5.110 | 5.200 | 5.110 | 5.140 | 6,971 | +0.02(+0.39%) |
Sep 16, 2020 | 5.100 | 5.180 | 5.100 | 5.120 | 10,170 | -0.01(-0.19%) |
Sep 15, 2020 | 5.220 | 5.340 | 5.030 | 5.130 | 18,112 | +0.00(+0.00%) |
Sep 14, 2020 | 4.980 | 5.480 | 4.980 | 5.130 | 20,438 | +0.11(+2.19%) |
Sep 11, 2020 | 5.000 | 5.020 | 4.870 | 5.020 | 13,200 | +0.10(+2.03%) |
Sep 10, 2020 | 5.070 | 5.080 | 4.910 | 4.920 | 12,168 | -0.16(-3.15%) |
Sep 09, 2020 | 4.900 | 5.080 | 4.833 | 5.080 | 9,043 | +0.18(+3.67%) |
Sep 08, 2020 | 4.930 | 4.990 | 4.900 | 4.900 | 13,074 | +0.00(+0.00%) |
Sep 04, 2020 | 5.100 | 5.100 | 4.900 | 4.900 | 34,600 | -0.15(-2.97%) |
Sep 03, 2020 | 5.050 | 5.100 | 5.050 | 5.050 | 8,723 | +0.00(+0.00%) |
Sep 02, 2020 | 5.060 | 5.120 | 5.000 | 5.050 | 17,088 | -0.09(-1.75%) |