Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.996 | 5.284 | 4.742 | 4.846 | 26,368 | -0.20(-3.94%) |
Nov 27, 2020 | 5.466 | 5.503 | 4.893 | 5.044 | 20,863 | -0.30(-5.60%) |
Nov 25, 2020 | 5.100 | 5.359 | 5.076 | 5.344 | 35,568 | +0.13(+2.54%) |
Nov 24, 2020 | 4.774 | 5.291 | 4.628 | 5.211 | 86,753 | +0.44(+9.17%) |
Nov 23, 2020 | 4.623 | 4.956 | 4.562 | 4.774 | 79,712 | +0.24(+5.26%) |
Nov 20, 2020 | 4.432 | 4.651 | 4.432 | 4.535 | 8,420 | +0.06(+1.33%) |
Nov 19, 2020 | 4.491 | 4.734 | 4.376 | 4.475 | 53,661 | +0.01(+0.27%) |
Nov 18, 2020 | 4.448 | 4.615 | 4.424 | 4.464 | 12,422 | +0.06(+1.45%) |
Nov 17, 2020 | 4.479 | 4.535 | 4.384 | 4.400 | 17,197 | -0.02(-0.54%) |
Nov 16, 2020 | 4.456 | 4.615 | 4.416 | 4.424 | 13,968 | -0.02(-0.54%) |
Nov 13, 2020 | 4.408 | 4.448 | 4.396 | 4.448 | 5,655 | +0.07(+1.64%) |
Nov 12, 2020 | 4.384 | 4.615 | 4.360 | 4.376 | 16,771 | -0.01(-0.18%) |
Nov 11, 2020 | 4.639 | 4.647 | 4.193 | 4.384 | 36,398 | -0.41(-8.62%) |
Nov 10, 2020 | 4.527 | 4.901 | 4.304 | 4.798 | 34,319 | +0.34(+7.68%) |
Nov 09, 2020 | 4.734 | 4.734 | 4.296 | 4.456 | 36,717 | +0.00(+0.00%) |
Nov 06, 2020 | 4.543 | 4.543 | 4.416 | 4.456 | 8,043 | +0.04(+0.90%) |
Nov 05, 2020 | 4.400 | 4.527 | 4.344 | 4.416 | 16,195 | +0.06(+1.28%) |
Nov 04, 2020 | 4.376 | 4.376 | 4.277 | 4.360 | 4,528 | +0.06(+1.48%) |
Nov 03, 2020 | 4.066 | 4.404 | 4.066 | 4.296 | 8,933 | -0.12(-2.75%) |
Nov 02, 2020 | 4.050 | 4.446 | 4.050 | 4.418 | 5,380 | +0.12(+2.83%) |
Oct 30, 2020 | 4.456 | 4.456 | 4.201 | 4.296 | 11,437 | -0.16(-3.57%) |
Oct 29, 2020 | 4.392 | 4.456 | 4.316 | 4.456 | 11,793 | -0.01(-0.27%) |
Oct 28, 2020 | 4.257 | 4.468 | 4.185 | 4.468 | 38,829 | +0.21(+4.95%) |
Oct 27, 2020 | 4.249 | 4.456 | 4.150 | 4.257 | 32,484 | -0.04(-0.93%) |
Oct 26, 2020 | 4.440 | 5.068 | 4.217 | 4.296 | 255,440 | -0.15(-3.40%) |
Oct 23, 2020 | 4.408 | 4.575 | 4.376 | 4.448 | 12,568 | +0.01(+0.18%) |
Oct 22, 2020 | 4.424 | 4.694 | 4.416 | 4.440 | 47,729 | -0.05(-1.06%) |
Oct 21, 2020 | 4.487 | 4.527 | 4.376 | 4.487 | 9,694 | +0.00(+0.00%) |
Oct 20, 2020 | 4.456 | 4.503 | 4.265 | 4.487 | 18,872 | +0.03(+0.71%) |
Oct 19, 2020 | 4.336 | 4.694 | 4.336 | 4.456 | 36,952 | +0.04(+0.90%) |
Oct 16, 2020 | 4.384 | 4.456 | 4.257 | 4.416 | 22,120 | +0.12(+2.83%) |
Oct 15, 2020 | 4.471 | 4.559 | 4.201 | 4.294 | 28,260 | -0.18(-3.96%) |
Oct 14, 2020 | 4.464 | 4.559 | 4.177 | 4.471 | 54,503 | -0.22(-4.75%) |
Oct 13, 2020 | 4.647 | 5.013 | 4.647 | 4.694 | 103,474 | -0.29(-5.90%) |
Oct 12, 2020 | 4.694 | 5.164 | 4.209 | 4.989 | 232,138 | +0.88(+21.51%) |
Oct 09, 2020 | 4.149 | 4.149 | 3.994 | 4.105 | 10,808 | +0.04(+0.98%) |
Oct 08, 2020 | 4.177 | 4.177 | 4.050 | 4.066 | 8,870 | -0.01(-0.20%) |
Oct 07, 2020 | 4.002 | 4.156 | 3.978 | 4.074 | 25,015 | +0.15(+3.73%) |
Oct 06, 2020 | 4.304 | 4.304 | 3.747 | 3.927 | 59,994 | -0.38(-8.76%) |
Oct 05, 2020 | 4.432 | 4.432 | 4.241 | 4.304 | 10,979 | -0.09(-1.99%) |
Oct 02, 2020 | 4.495 | 4.495 | 4.217 | 4.392 | 30,415 | -0.11(-2.47%) |
Oct 01, 2020 | 4.479 | 4.662 | 4.376 | 4.503 | 13,607 | +0.02(+0.35%) |
Sep 30, 2020 | 4.543 | 4.814 | 4.296 | 4.487 | 57,116 | -0.28(-5.84%) |
Sep 29, 2020 | 4.853 | 4.853 | 4.424 | 4.766 | 23,667 | -0.02(-0.50%) |
Sep 28, 2020 | 4.853 | 4.853 | 4.575 | 4.790 | 32,605 | +0.21(+4.70%) |
Sep 25, 2020 | 4.837 | 5.028 | 4.575 | 4.575 | 27,525 | -0.40(-8.00%) |
Sep 24, 2020 | 4.734 | 5.172 | 4.575 | 4.973 | 67,853 | +0.23(+4.87%) |
Sep 23, 2020 | 5.052 | 5.052 | 4.734 | 4.742 | 50,154 | -0.10(-2.13%) |
Sep 22, 2020 | 4.869 | 5.132 | 4.734 | 4.845 | 87,476 | +0.15(+3.22%) |
Sep 21, 2020 | 4.654 | 4.694 | 4.575 | 4.694 | 54,629 | -0.03(-0.67%) |
Sep 18, 2020 | 4.169 | 4.734 | 4.058 | 4.726 | 118,144 | +0.55(+13.25%) |
Sep 17, 2020 | 4.098 | 4.277 | 3.973 | 4.173 | 39,003 | +0.07(+1.65%) |
Sep 16, 2020 | 3.922 | 4.137 | 3.711 | 4.105 | 70,356 | +0.22(+5.74%) |
Sep 15, 2020 | 3.899 | 3.899 | 3.628 | 3.883 | 32,993 | -0.02(-0.41%) |
Sep 14, 2020 | 3.572 | 3.899 | 3.461 | 3.899 | 45,652 | +0.33(+9.13%) |
Sep 11, 2020 | 3.636 | 3.668 | 3.501 | 3.572 | 14,202 | -0.09(-2.39%) |
Sep 10, 2020 | 3.596 | 3.668 | 3.437 | 3.660 | 29,162 | +0.06(+1.55%) |
Sep 09, 2020 | 3.572 | 3.811 | 3.572 | 3.604 | 16,990 | +0.02(+0.67%) |
Sep 08, 2020 | 3.676 | 3.716 | 3.421 | 3.580 | 30,560 | -0.19(-5.06%) |
Sep 04, 2020 | 3.915 | 3.915 | 3.676 | 3.771 | 21,366 | -0.14(-3.66%) |
Sep 03, 2020 | 3.922 | 3.922 | 3.700 | 3.915 | 59,471 | -0.01(-0.20%) |
Sep 02, 2020 | 3.875 | 3.922 | 3.620 | 3.922 | 50,539 | +0.03(+0.82%) |