Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.940 | 6.000 | 5.610 | 5.650 | 108,937 | -0.37(-6.15%) |
Nov 27, 2020 | 5.800 | 6.030 | 5.800 | 6.020 | 58,600 | +0.19(+3.26%) |
Nov 25, 2020 | 6.180 | 6.180 | 5.700 | 5.830 | 115,300 | -0.32(-5.20%) |
Nov 24, 2020 | 5.730 | 6.370 | 5.720 | 6.150 | 252,440 | +0.45(+7.89%) |
Nov 23, 2020 | 5.580 | 5.750 | 5.500 | 5.700 | 82,064 | +0.20(+3.64%) |
Nov 20, 2020 | 5.220 | 5.530 | 5.190 | 5.500 | 100,300 | +0.24(+4.56%) |
Nov 19, 2020 | 5.220 | 5.340 | 5.090 | 5.260 | 61,846 | +0.02(+0.38%) |
Nov 18, 2020 | 5.280 | 5.380 | 5.190 | 5.240 | 53,514 | +0.00(+0.00%) |
Nov 17, 2020 | 5.170 | 5.330 | 5.020 | 5.240 | 65,717 | +0.07(+1.35%) |
Nov 16, 2020 | 5.000 | 5.210 | 5.000 | 5.170 | 87,382 | +0.19(+3.82%) |
Nov 13, 2020 | 4.840 | 5.040 | 4.840 | 4.980 | 86,500 | +0.10(+2.05%) |
Nov 12, 2020 | 4.840 | 4.970 | 4.820 | 4.880 | 66,403 | -0.10(-2.01%) |
Nov 11, 2020 | 4.950 | 5.040 | 4.830 | 4.980 | 105,065 | +0.04(+0.81%) |
Nov 10, 2020 | 4.760 | 4.970 | 4.720 | 4.940 | 170,036 | +0.22(+4.66%) |
Nov 09, 2020 | 4.680 | 4.880 | 4.630 | 4.720 | 208,412 | +0.22(+4.89%) |
Nov 06, 2020 | 4.590 | 4.610 | 4.410 | 4.500 | 48,100 | -0.08(-1.75%) |
Nov 05, 2020 | 4.480 | 4.620 | 4.473 | 4.580 | 47,298 | +0.07(+1.55%) |
Nov 04, 2020 | 4.510 | 4.560 | 4.460 | 4.510 | 76,196 | -0.09(-1.96%) |
Nov 03, 2020 | 4.580 | 4.700 | 4.510 | 4.600 | 74,814 | +0.04(+0.88%) |
Nov 02, 2020 | 4.420 | 4.580 | 4.420 | 4.560 | 104,124 | +0.11(+2.47%) |
Oct 30, 2020 | 4.330 | 4.490 | 4.280 | 4.450 | 215,600 | +0.08(+1.83%) |
Oct 29, 2020 | 4.110 | 4.420 | 4.090 | 4.370 | 187,849 | +0.24(+5.81%) |
Oct 28, 2020 | 4.380 | 4.410 | 4.060 | 4.130 | 169,529 | -0.34(-7.61%) |
Oct 27, 2020 | 4.530 | 4.530 | 4.395 | 4.470 | 53,825 | -0.06(-1.32%) |
Oct 26, 2020 | 4.350 | 4.530 | 4.310 | 4.530 | 113,440 | +0.11(+2.49%) |
Oct 23, 2020 | 4.410 | 4.460 | 4.260 | 4.420 | 119,100 | +0.00(+0.00%) |
Oct 22, 2020 | 4.620 | 4.680 | 4.410 | 4.420 | 72,308 | -0.18(-3.91%) |
Oct 21, 2020 | 4.450 | 4.640 | 4.400 | 4.600 | 73,203 | +0.15(+3.37%) |
Oct 20, 2020 | 4.350 | 4.470 | 4.350 | 4.450 | 116,119 | +0.11(+2.53%) |
Oct 19, 2020 | 4.490 | 4.490 | 4.320 | 4.340 | 59,111 | -0.16(-3.56%) |
Oct 16, 2020 | 4.500 | 4.570 | 4.500 | 4.500 | 67,000 | -0.01(-0.22%) |
Oct 15, 2020 | 4.450 | 4.540 | 4.370 | 4.510 | 57,817 | +0.01(+0.22%) |
Oct 14, 2020 | 4.460 | 4.540 | 4.310 | 4.500 | 132,405 | +0.20(+4.65%) |
Oct 13, 2020 | 4.580 | 4.590 | 4.230 | 4.300 | 183,078 | -0.28(-6.11%) |
Oct 12, 2020 | 4.720 | 4.720 | 4.510 | 4.580 | 76,077 | -0.11(-2.35%) |
Oct 09, 2020 | 4.740 | 4.790 | 4.620 | 4.690 | 93,100 | -0.05(-1.05%) |
Oct 08, 2020 | 4.790 | 4.880 | 4.690 | 4.740 | 100,010 | -0.08(-1.66%) |
Oct 07, 2020 | 4.640 | 4.850 | 4.620 | 4.820 | 146,750 | +0.25(+5.47%) |
Oct 06, 2020 | 4.570 | 4.830 | 4.450 | 4.570 | 199,060 | +0.00(+0.00%) |
Oct 05, 2020 | 4.760 | 4.900 | 4.550 | 4.570 | 272,811 | -0.24(-4.99%) |
Oct 02, 2020 | 4.900 | 4.980 | 4.710 | 4.810 | 506,300 | -0.22(-4.37%) |
Oct 01, 2020 | 5.690 | 6.250 | 4.810 | 5.030 | 13,595,889 | +0.97(+23.89%) |
Sep 30, 2020 | 4.000 | 4.150 | 4.000 | 4.060 | 2,692,267 | +0.06(+1.50%) |
Sep 29, 2020 | 4.120 | 4.167 | 3.960 | 4.000 | 209,296 | -0.15(-3.61%) |
Sep 28, 2020 | 4.020 | 4.220 | 4.010 | 4.150 | 87,182 | +0.14(+3.49%) |
Sep 25, 2020 | 4.020 | 4.150 | 3.995 | 4.010 | 124,500 | -0.03(-0.74%) |
Sep 24, 2020 | 4.030 | 4.150 | 3.840 | 4.040 | 184,848 | +0.03(+0.75%) |
Sep 23, 2020 | 3.840 | 4.020 | 3.700 | 4.010 | 292,664 | +0.17(+4.43%) |
Sep 22, 2020 | 3.740 | 3.870 | 3.660 | 3.840 | 132,228 | +0.08(+2.13%) |
Sep 21, 2020 | 3.980 | 3.980 | 3.750 | 3.760 | 146,502 | -0.27(-6.70%) |
Sep 18, 2020 | 4.090 | 4.090 | 3.960 | 4.030 | 156,200 | +0.02(+0.50%) |
Sep 17, 2020 | 4.090 | 4.160 | 3.990 | 4.010 | 137,746 | -0.12(-2.91%) |
Sep 16, 2020 | 3.950 | 4.130 | 3.940 | 4.130 | 219,510 | +0.19(+4.69%) |
Sep 15, 2020 | 3.940 | 3.970 | 3.860 | 3.945 | 101,899 | +0.04(+1.15%) |
Sep 14, 2020 | 3.870 | 3.950 | 3.830 | 3.900 | 102,840 | +0.04(+1.04%) |
Sep 11, 2020 | 3.880 | 3.930 | 3.830 | 3.860 | 247,200 | -0.03(-0.77%) |
Sep 10, 2020 | 3.800 | 3.900 | 3.520 | 3.890 | 397,349 | +0.06(+1.57%) |
Sep 09, 2020 | 3.980 | 3.980 | 3.790 | 3.830 | 143,326 | -0.12(-3.04%) |
Sep 08, 2020 | 3.900 | 3.970 | 3.820 | 3.950 | 108,463 | +0.04(+1.02%) |
Sep 04, 2020 | 3.940 | 3.960 | 3.750 | 3.910 | 114,500 | -0.02(-0.51%) |
Sep 03, 2020 | 3.910 | 4.010 | 3.860 | 3.930 | 136,975 | -0.01(-0.25%) |
Sep 02, 2020 | 4.000 | 4.020 | 3.890 | 3.940 | 94,973 | -0.06(-1.50%) |