Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.620 | 4.806 | 4.591 | 4.689 | 12,175,252 | -0.01(-0.21%) |
Nov 27, 2020 | 4.659 | 4.747 | 4.600 | 4.698 | 4,857,363 | -0.03(-0.62%) |
Nov 25, 2020 | 4.679 | 4.767 | 4.659 | 4.728 | 7,037,137 | +0.12(+2.55%) |
Nov 24, 2020 | 4.630 | 4.777 | 4.561 | 4.610 | 10,910,733 | -0.18(-3.69%) |
Nov 23, 2020 | 4.973 | 5.022 | 4.738 | 4.787 | 9,003,386 | -0.26(-5.24%) |
Nov 20, 2020 | 5.022 | 5.159 | 5.012 | 5.052 | 8,672,094 | +0.10(+1.98%) |
Nov 19, 2020 | 4.865 | 4.963 | 4.797 | 4.953 | 6,635,410 | +0.04(+0.80%) |
Nov 18, 2020 | 5.140 | 5.159 | 4.904 | 4.914 | 6,985,891 | -0.26(-4.93%) |
Nov 17, 2020 | 5.405 | 5.444 | 5.101 | 5.169 | 7,339,108 | -0.31(-5.58%) |
Nov 16, 2020 | 5.171 | 5.494 | 5.142 | 5.475 | 8,124,764 | +0.25(+4.88%) |
Nov 13, 2020 | 5.259 | 5.308 | 5.176 | 5.220 | 4,961,981 | +0.11(+2.11%) |
Nov 12, 2020 | 4.955 | 5.239 | 4.926 | 5.112 | 7,537,155 | +0.19(+3.78%) |
Nov 11, 2020 | 5.024 | 5.073 | 4.877 | 4.926 | 7,126,008 | -0.23(-4.37%) |
Nov 10, 2020 | 5.093 | 5.239 | 4.936 | 5.151 | 8,315,619 | +0.07(+1.35%) |
Nov 09, 2020 | 5.034 | 5.171 | 4.838 | 5.083 | 11,797,252 | -0.39(-7.16%) |
Nov 06, 2020 | 5.494 | 5.621 | 5.357 | 5.475 | 9,501,845 | +0.09(+1.64%) |
Nov 05, 2020 | 4.975 | 5.455 | 4.955 | 5.386 | 11,347,376 | +0.71(+15.30%) |
Nov 04, 2020 | 4.897 | 4.946 | 4.662 | 4.671 | 6,712,172 | -0.31(-6.29%) |
Nov 03, 2020 | 4.848 | 5.004 | 4.769 | 4.985 | 6,840,210 | +0.24(+4.95%) |
Nov 02, 2020 | 4.574 | 4.760 | 4.505 | 4.750 | 6,761,127 | +0.26(+5.90%) |
Oct 30, 2020 | 4.613 | 4.613 | 4.233 | 4.485 | 14,191,399 | -0.03(-0.65%) |
Oct 29, 2020 | 4.387 | 4.564 | 4.319 | 4.515 | 7,065,986 | -0.02(-0.43%) |
Oct 28, 2020 | 4.750 | 4.779 | 4.476 | 4.534 | 10,503,489 | -0.44(-8.86%) |
Oct 27, 2020 | 4.985 | 5.024 | 4.926 | 4.975 | 5,087,511 | +0.00(+0.00%) |
Oct 26, 2020 | 4.965 | 5.071 | 4.907 | 4.975 | 7,415,461 | -0.07(-1.36%) |
Oct 23, 2020 | 5.142 | 5.181 | 4.995 | 5.044 | 5,390,226 | -0.10(-1.90%) |
Oct 22, 2020 | 5.044 | 5.171 | 4.995 | 5.142 | 8,132,449 | +0.00(+0.00%) |
Oct 21, 2020 | 5.171 | 5.318 | 5.093 | 5.142 | 6,754,673 | +0.04(+0.77%) |
Oct 20, 2020 | 5.073 | 5.181 | 5.014 | 5.102 | 4,594,688 | +0.05(+0.97%) |
Oct 19, 2020 | 5.279 | 5.308 | 5.034 | 5.053 | 5,854,195 | -0.14(-2.64%) |
Oct 16, 2020 | 5.308 | 5.367 | 5.181 | 5.191 | 4,161,039 | -0.14(-2.57%) |
Oct 15, 2020 | 5.161 | 5.357 | 5.122 | 5.328 | 4,667,960 | -0.02(-0.37%) |
Oct 14, 2020 | 5.416 | 5.426 | 5.308 | 5.347 | 5,577,200 | +0.05(+0.92%) |
Oct 13, 2020 | 5.308 | 5.347 | 5.122 | 5.298 | 5,276,374 | -0.13(-2.35%) |
Oct 12, 2020 | 5.445 | 5.484 | 5.318 | 5.426 | 6,292,308 | +0.01(+0.18%) |
Oct 09, 2020 | 5.259 | 5.416 | 5.151 | 5.416 | 8,600,427 | +0.32(+6.35%) |
Oct 08, 2020 | 5.112 | 5.151 | 4.995 | 5.093 | 4,426,649 | +0.04(+0.78%) |
Oct 07, 2020 | 5.024 | 5.093 | 4.897 | 5.053 | 7,573,337 | +0.14(+2.79%) |
Oct 06, 2020 | 5.210 | 5.249 | 4.907 | 4.916 | 10,872,053 | -0.26(-5.10%) |
Oct 05, 2020 | 5.044 | 5.239 | 5.024 | 5.181 | 7,031,798 | +0.21(+4.13%) |
Oct 02, 2020 | 5.014 | 5.124 | 4.928 | 4.975 | 6,810,152 | -0.13(-2.50%) |
Oct 01, 2020 | 5.034 | 5.132 | 4.916 | 5.102 | 8,106,012 | +0.13(+2.56%) |
Sep 30, 2020 | 4.916 | 5.063 | 4.877 | 4.975 | 7,271,889 | +0.01(+0.20%) |
Sep 29, 2020 | 4.955 | 5.024 | 4.848 | 4.965 | 6,741,361 | +0.11(+2.22%) |
Sep 28, 2020 | 4.946 | 4.985 | 4.799 | 4.858 | 6,980,551 | +0.04(+0.81%) |
Sep 25, 2020 | 4.789 | 4.866 | 4.613 | 4.818 | 6,474,826 | -0.05(-1.01%) |
Sep 24, 2020 | 4.554 | 4.946 | 4.505 | 4.867 | 8,333,807 | +0.24(+5.30%) |
Sep 23, 2020 | 5.034 | 5.132 | 4.613 | 4.623 | 14,996,156 | -0.53(-10.27%) |
Sep 22, 2020 | 5.171 | 5.239 | 5.053 | 5.151 | 8,493,495 | +0.02(+0.38%) |
Sep 21, 2020 | 5.367 | 5.602 | 5.102 | 5.132 | 13,729,022 | -0.43(-7.75%) |
Sep 18, 2020 | 5.710 | 5.808 | 5.553 | 5.563 | 15,836,271 | -0.09(-1.56%) |
Sep 17, 2020 | 5.445 | 5.670 | 5.347 | 5.651 | 7,114,189 | -0.01(-0.17%) |
Sep 16, 2020 | 5.749 | 5.759 | 5.563 | 5.661 | 8,049,832 | -0.02(-0.34%) |
Sep 15, 2020 | 5.749 | 5.788 | 5.572 | 5.680 | 7,529,487 | +0.09(+1.58%) |
Sep 14, 2020 | 5.455 | 5.670 | 5.426 | 5.592 | 9,681,570 | +0.25(+4.77%) |
Sep 11, 2020 | 5.563 | 5.592 | 5.328 | 5.337 | 6,685,069 | -0.17(-3.02%) |
Sep 10, 2020 | 5.680 | 5.798 | 5.475 | 5.504 | 8,489,003 | -0.10(-1.75%) |
Sep 09, 2020 | 5.445 | 5.612 | 5.357 | 5.602 | 8,422,510 | +0.26(+4.95%) |
Sep 08, 2020 | 5.298 | 5.504 | 5.171 | 5.337 | 9,737,965 | -0.13(-2.33%) |
Sep 04, 2020 | 5.553 | 5.631 | 5.102 | 5.465 | 13,466,324 | -0.17(-2.96%) |
Sep 03, 2020 | 5.631 | 5.719 | 5.386 | 5.631 | 9,715,792 | -0.11(-1.88%) |
Sep 02, 2020 | 5.719 | 5.744 | 5.465 | 5.739 | 7,350,984 | -0.11(-1.84%) |