Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.950 | 4.980 | 4.834 | 4.900 | 6,961 | +0.12(+2.51%) |
Nov 27, 2020 | 4.750 | 4.780 | 4.750 | 4.780 | 500 | +0.00(+0.10%) |
Nov 25, 2020 | 5.000 | 5.000 | 4.760 | 4.775 | 2,000 | +0.04(+0.92%) |
Nov 24, 2020 | 4.840 | 4.866 | 4.711 | 4.732 | 5,050 | +0.05(+1.10%) |
Nov 23, 2020 | 4.700 | 4.990 | 4.615 | 4.680 | 33,367 | -0.02(-0.36%) |
Nov 20, 2020 | 4.542 | 4.697 | 4.542 | 4.697 | 1,900 | -0.01(-0.17%) |
Nov 19, 2020 | 4.600 | 4.733 | 4.600 | 4.705 | 2,791 | +0.15(+3.20%) |
Nov 18, 2020 | 4.515 | 4.600 | 4.515 | 4.559 | 2,596 | -0.06(-1.32%) |
Nov 17, 2020 | 4.678 | 4.702 | 4.620 | 4.620 | 845 | -0.13(-2.74%) |
Nov 16, 2020 | 4.782 | 4.782 | 4.560 | 4.750 | 2,164 | +0.15(+3.26%) |
Nov 13, 2020 | 4.440 | 4.660 | 4.440 | 4.600 | 2,900 | +0.10(+2.25%) |
Nov 12, 2020 | 4.645 | 4.670 | 4.420 | 4.499 | 8,745 | -0.36(-7.44%) |
Nov 11, 2020 | 5.000 | 5.000 | 4.821 | 4.860 | 2,855 | -0.34(-6.54%) |
Nov 10, 2020 | 4.539 | 5.337 | 4.539 | 5.200 | 38,640 | +0.58(+12.54%) |
Nov 09, 2020 | 4.560 | 4.621 | 4.330 | 4.621 | 15,255 | +0.17(+3.83%) |
Nov 06, 2020 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.00(+0.00%) |
Nov 05, 2020 | 4.300 | 4.450 | 4.300 | 4.450 | 4,602 | +0.05(+1.12%) |
Nov 04, 2020 | 4.401 | 4.410 | 4.401 | 4.401 | 410 | +0.00(+0.02%) |
Nov 03, 2020 | 4.410 | 4.450 | 4.352 | 4.400 | 3,154 | -0.05(-1.12%) |
Nov 02, 2020 | 4.450 | 4.450 | 4.450 | 4.450 | 378 | +0.07(+1.60%) |
Oct 30, 2020 | 4.450 | 4.450 | 4.310 | 4.380 | 2,600 | -0.12(-2.61%) |
Oct 29, 2020 | 4.310 | 4.660 | 4.310 | 4.497 | 2,503 | +0.10(+2.21%) |
Oct 28, 2020 | 5.000 | 5.000 | 4.400 | 4.400 | 1,673 | -0.32(-6.78%) |
Oct 27, 2020 | 4.680 | 5.090 | 4.665 | 4.720 | 11,000 | +0.32(+7.27%) |
Oct 26, 2020 | 4.460 | 4.650 | 4.400 | 4.400 | 1,408 | -0.25(-5.37%) |
Oct 23, 2020 | 5.130 | 5.130 | 4.500 | 4.650 | 8,200 | -0.75(-13.89%) |
Oct 22, 2020 | 5.040 | 5.400 | 5.040 | 5.400 | 1,015 | +0.00(+0.00%) |
Oct 21, 2020 | 5.060 | 6.128 | 5.000 | 5.400 | 85,835 | +0.40(+8.00%) |
Oct 20, 2020 | 4.450 | 5.000 | 4.450 | 5.000 | 2,472 | +0.39(+8.46%) |
Oct 19, 2020 | 4.600 | 4.610 | 4.498 | 4.610 | 4,418 | +0.00(+0.00%) |
Oct 16, 2020 | 4.566 | 4.610 | 4.566 | 4.610 | 600 | +0.03(+0.66%) |
Oct 15, 2020 | 4.500 | 4.590 | 4.364 | 4.580 | 5,120 | +0.11(+2.46%) |
Oct 14, 2020 | 4.480 | 4.600 | 4.300 | 4.470 | 13,925 | -0.13(-2.83%) |
Oct 13, 2020 | 5.200 | 5.330 | 4.300 | 4.600 | 13,363 | -0.48(-9.38%) |
Oct 12, 2020 | 5.285 | 5.500 | 5.000 | 5.076 | 7,584 | -0.22(-4.23%) |
Oct 09, 2020 | 4.750 | 6.000 | 4.500 | 5.300 | 44,500 | +0.52(+10.88%) |
Oct 08, 2020 | 4.650 | 4.940 | 4.300 | 4.780 | 32,839 | +0.48(+11.16%) |
Oct 07, 2020 | 4.300 | 4.300 | 4.290 | 4.300 | 715 | +0.00(+0.00%) |
Oct 06, 2020 | 4.500 | 4.538 | 4.300 | 4.300 | 4,465 | -0.08(-1.94%) |
Oct 05, 2020 | 4.500 | 4.500 | 4.260 | 4.385 | 4,757 | -0.10(-2.12%) |
Oct 02, 2020 | 4.730 | 4.730 | 4.440 | 4.480 | 1,000 | -0.25(-5.29%) |
Oct 01, 2020 | 4.590 | 4.730 | 4.340 | 4.730 | 3,334 | +0.14(+3.05%) |
Sep 30, 2020 | 4.790 | 4.790 | 4.280 | 4.590 | 2,207 | +0.00(+0.00%) |
Sep 29, 2020 | 4.500 | 5.650 | 4.290 | 4.590 | 31,307 | +0.14(+3.15%) |
Sep 28, 2020 | 4.600 | 4.600 | 4.450 | 4.450 | 1,087 | -0.15(-3.26%) |
Sep 25, 2020 | 4.600 | 4.600 | 4.600 | 4.600 | 100 | +0.00(+0.00%) |
Sep 24, 2020 | 4.450 | 4.600 | 4.450 | 4.600 | 920 | -0.07(-1.50%) |
Sep 23, 2020 | 4.590 | 4.670 | 4.550 | 4.670 | 5,385 | +0.19(+4.24%) |
Sep 22, 2020 | 4.440 | 4.480 | 4.360 | 4.480 | 1,481 | -0.19(-4.03%) |
Sep 21, 2020 | 4.260 | 4.668 | 4.250 | 4.668 | 2,685 | -0.01(-0.15%) |
Sep 18, 2020 | 4.600 | 4.675 | 4.600 | 4.675 | 400 | -0.08(-1.58%) |
Sep 17, 2020 | 4.485 | 4.750 | 4.220 | 4.750 | 1,771 | +0.24(+5.29%) |
Sep 16, 2020 | 4.485 | 4.750 | 4.485 | 4.511 | 5,243 | +0.11(+2.53%) |
Sep 15, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 1,147 | -0.22(-4.76%) |
Sep 14, 2020 | 4.590 | 4.620 | 4.460 | 4.620 | 3,361 | +0.33(+7.69%) |
Sep 11, 2020 | 4.290 | 4.290 | 4.290 | 4.290 | 300 | -0.13(-2.94%) |
Sep 10, 2020 | 4.400 | 4.500 | 4.400 | 4.420 | 1,850 | +0.02(+0.45%) |
Sep 09, 2020 | 4.480 | 4.490 | 4.400 | 4.400 | 947 | +0.00(+0.00%) |
Sep 08, 2020 | 4.353 | 4.400 | 4.353 | 4.400 | 901 | +0.05(+1.15%) |
Sep 04, 2020 | 4.385 | 4.385 | 4.350 | 4.350 | 500 | -0.11(-2.36%) |
Sep 03, 2020 | 4.250 | 4.455 | 4.250 | 4.455 | 4,114 | +0.17(+3.85%) |
Sep 02, 2020 | 4.300 | 4.310 | 4.270 | 4.290 | 5,878 | -0.01(-0.23%) |