Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.237 | 5.237 | 5.167 | 5.198 | 56,463 | -0.03(-0.49%) |
Nov 27, 2020 | 5.205 | 5.244 | 5.205 | 5.224 | 42,848 | +0.00(+0.05%) |
Nov 25, 2020 | 5.244 | 5.244 | 5.198 | 5.221 | 45,583 | -0.04(-0.73%) |
Nov 24, 2020 | 5.175 | 5.260 | 5.175 | 5.260 | 47,806 | +0.08(+1.63%) |
Nov 23, 2020 | 5.091 | 5.175 | 5.091 | 5.175 | 94,113 | +0.09(+1.81%) |
Nov 20, 2020 | 5.106 | 5.106 | 5.060 | 5.083 | 151,727 | +0.01(+0.27%) |
Nov 19, 2020 | 5.037 | 5.075 | 5.028 | 5.069 | 18,250 | +0.02(+0.49%) |
Nov 18, 2020 | 5.045 | 5.098 | 5.009 | 5.045 | 59,090 | +0.01(+0.15%) |
Nov 17, 2020 | 4.968 | 5.045 | 4.968 | 5.037 | 19,426 | +0.02(+0.31%) |
Nov 16, 2020 | 4.952 | 5.045 | 4.926 | 5.022 | 95,978 | +0.15(+2.99%) |
Nov 13, 2020 | 4.830 | 4.899 | 4.830 | 4.876 | 58,216 | +0.07(+1.44%) |
Nov 12, 2020 | 4.876 | 4.876 | 4.791 | 4.807 | 29,439 | -0.09(-1.88%) |
Nov 11, 2020 | 4.922 | 4.922 | 4.876 | 4.899 | 54,490 | +0.02(+0.31%) |
Nov 10, 2020 | 4.868 | 4.914 | 4.853 | 4.883 | 31,801 | +0.00(+0.00%) |
Nov 09, 2020 | 5.006 | 5.022 | 4.799 | 4.883 | 119,578 | +0.08(+1.65%) |
Nov 06, 2020 | 4.826 | 4.840 | 4.737 | 4.804 | 61,342 | -0.03(-0.69%) |
Nov 05, 2020 | 4.776 | 4.853 | 4.760 | 4.837 | 37,055 | +0.12(+2.61%) |
Nov 04, 2020 | 4.615 | 4.753 | 4.615 | 4.714 | 60,797 | +0.08(+1.82%) |
Nov 03, 2020 | 4.599 | 4.676 | 4.599 | 4.630 | 28,002 | +0.08(+1.86%) |
Nov 02, 2020 | 4.538 | 4.592 | 4.507 | 4.545 | 51,625 | +0.08(+1.72%) |
Oct 30, 2020 | 4.484 | 4.492 | 4.446 | 4.469 | 74,496 | -0.02(-0.34%) |
Oct 29, 2020 | 4.438 | 4.538 | 4.423 | 4.484 | 33,656 | +0.02(+0.52%) |
Oct 28, 2020 | 4.522 | 4.522 | 4.430 | 4.461 | 44,730 | -0.13(-2.76%) |
Oct 27, 2020 | 4.641 | 4.641 | 4.569 | 4.588 | 29,918 | -0.03(-0.75%) |
Oct 26, 2020 | 4.707 | 4.707 | 4.607 | 4.622 | 18,110 | -0.11(-2.27%) |
Oct 23, 2020 | 4.745 | 4.768 | 4.699 | 4.730 | 143,653 | -0.03(-0.64%) |
Oct 22, 2020 | 4.730 | 4.760 | 4.707 | 4.760 | 25,832 | -0.00(-0.00%) |
Oct 21, 2020 | 4.768 | 4.807 | 4.737 | 4.760 | 37,352 | -0.02(-0.48%) |
Oct 20, 2020 | 4.760 | 4.793 | 4.760 | 4.784 | 11,427 | +0.03(+0.65%) |
Oct 19, 2020 | 4.799 | 4.814 | 4.737 | 4.753 | 59,100 | -0.03(-0.64%) |
Oct 16, 2020 | 4.799 | 4.860 | 4.784 | 4.784 | 78,143 | -0.02(-0.48%) |
Oct 15, 2020 | 4.791 | 4.807 | 4.779 | 4.807 | 32,055 | -0.01(-0.24%) |
Oct 14, 2020 | 4.837 | 4.868 | 4.807 | 4.818 | 58,043 | -0.01(-0.24%) |
Oct 13, 2020 | 4.830 | 4.830 | 4.791 | 4.830 | 36,470 | -0.03(-0.55%) |
Oct 12, 2020 | 4.814 | 4.876 | 4.797 | 4.856 | 80,523 | +0.08(+1.69%) |
Oct 09, 2020 | 4.776 | 4.799 | 4.753 | 4.776 | 23,573 | +0.05(+0.97%) |
Oct 08, 2020 | 4.638 | 4.745 | 4.638 | 4.730 | 87,766 | +0.05(+1.15%) |
Oct 07, 2020 | 4.615 | 4.676 | 4.599 | 4.676 | 78,726 | +0.08(+1.67%) |
Oct 06, 2020 | 4.607 | 4.668 | 4.589 | 4.599 | 303,402 | +0.00(+0.00%) |
Oct 05, 2020 | 4.592 | 4.676 | 4.561 | 4.599 | 486,049 | +0.01(+0.17%) |
Oct 02, 2020 | 4.522 | 4.592 | 4.522 | 4.592 | 38,159 | +0.02(+0.50%) |
Oct 01, 2020 | 4.607 | 4.607 | 4.515 | 4.569 | 48,916 | +0.00(+0.00%) |
Sep 30, 2020 | 4.569 | 4.622 | 4.538 | 4.569 | 50,268 | +0.01(+0.17%) |
Sep 29, 2020 | 4.607 | 4.607 | 4.553 | 4.561 | 29,355 | -0.02(-0.45%) |
Sep 28, 2020 | 4.553 | 4.607 | 4.553 | 4.581 | 87,446 | +0.06(+1.30%) |
Sep 25, 2020 | 4.499 | 4.522 | 4.453 | 4.522 | 59,388 | +0.02(+0.51%) |
Sep 24, 2020 | 4.492 | 4.522 | 4.453 | 4.499 | 18,742 | +0.00(+0.00%) |
Sep 23, 2020 | 4.592 | 4.607 | 4.492 | 4.499 | 56,737 | -0.11(-2.33%) |
Sep 22, 2020 | 4.584 | 4.607 | 4.576 | 4.607 | 39,951 | +0.00(+0.00%) |
Sep 21, 2020 | 4.653 | 4.661 | 4.569 | 4.607 | 134,389 | -0.13(-2.76%) |
Sep 18, 2020 | 4.776 | 4.784 | 4.707 | 4.737 | 34,122 | -0.05(-1.12%) |
Sep 17, 2020 | 4.753 | 4.791 | 4.730 | 4.791 | 52,319 | -0.02(-0.32%) |
Sep 16, 2020 | 4.784 | 4.837 | 4.784 | 4.807 | 42,194 | +0.02(+0.32%) |
Sep 15, 2020 | 4.768 | 4.814 | 4.761 | 4.791 | 31,334 | +0.04(+0.81%) |
Sep 14, 2020 | 4.707 | 4.776 | 4.699 | 4.753 | 56,520 | +0.10(+2.09%) |
Sep 11, 2020 | 4.655 | 4.685 | 4.618 | 4.655 | 60,967 | +0.02(+0.33%) |
Sep 10, 2020 | 4.693 | 4.704 | 4.633 | 4.640 | 53,159 | -0.05(-1.13%) |
Sep 09, 2020 | 4.678 | 4.701 | 4.663 | 4.693 | 38,959 | +0.08(+1.63%) |
Sep 08, 2020 | 4.618 | 4.663 | 4.580 | 4.618 | 96,960 | -0.09(-1.92%) |
Sep 04, 2020 | 4.746 | 4.746 | 4.602 | 4.708 | 210,336 | +0.05(+0.97%) |
Sep 03, 2020 | 4.784 | 4.806 | 4.648 | 4.663 | 99,714 | -0.14(-2.98%) |
Sep 02, 2020 | 4.753 | 4.836 | 4.731 | 4.806 | 56,505 | +0.06(+1.27%) |