Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.320 | 4.360 | 4.030 | 4.050 | 453,117 | -0.22(-5.15%) |
Nov 27, 2020 | 4.220 | 4.360 | 4.140 | 4.270 | 280,300 | +0.01(+0.23%) |
Nov 25, 2020 | 4.340 | 4.424 | 4.180 | 4.260 | 355,900 | -0.08(-1.84%) |
Nov 24, 2020 | 4.360 | 4.640 | 4.280 | 4.340 | 568,273 | -0.02(-0.46%) |
Nov 23, 2020 | 5.000 | 5.000 | 4.320 | 4.360 | 852,808 | -0.62(-12.45%) |
Nov 20, 2020 | 4.960 | 4.990 | 4.800 | 4.980 | 418,400 | +0.00(+0.00%) |
Nov 19, 2020 | 5.100 | 5.110 | 4.590 | 4.980 | 758,333 | +0.13(+2.68%) |
Nov 18, 2020 | 4.670 | 5.010 | 4.550 | 4.850 | 983,937 | +0.39(+8.74%) |
Nov 17, 2020 | 4.170 | 4.670 | 4.050 | 4.460 | 902,186 | +0.26(+6.19%) |
Nov 16, 2020 | 4.040 | 4.218 | 3.955 | 4.200 | 246,387 | +0.22(+5.53%) |
Nov 13, 2020 | 3.860 | 4.040 | 3.800 | 3.980 | 346,300 | +0.16(+4.19%) |
Nov 12, 2020 | 3.840 | 3.900 | 3.730 | 3.820 | 238,012 | -0.01(-0.26%) |
Nov 11, 2020 | 4.000 | 4.010 | 3.670 | 3.830 | 304,427 | -0.17(-4.25%) |
Nov 10, 2020 | 3.820 | 4.020 | 3.820 | 4.000 | 167,787 | +0.16(+4.17%) |
Nov 09, 2020 | 3.940 | 4.080 | 3.810 | 3.840 | 289,600 | +0.21(+5.79%) |
Nov 06, 2020 | 3.950 | 3.950 | 3.625 | 3.630 | 369,000 | -0.32(-8.10%) |
Nov 05, 2020 | 3.620 | 4.090 | 3.600 | 3.950 | 473,306 | +0.41(+11.42%) |
Nov 04, 2020 | 3.720 | 3.850 | 3.470 | 3.545 | 267,622 | -0.20(-5.21%) |
Nov 03, 2020 | 3.540 | 3.780 | 3.540 | 3.740 | 190,522 | +0.23(+6.55%) |
Nov 02, 2020 | 3.240 | 3.520 | 3.240 | 3.510 | 207,062 | +0.31(+9.69%) |
Oct 30, 2020 | 3.360 | 3.360 | 3.140 | 3.200 | 448,100 | -0.15(-4.48%) |
Oct 29, 2020 | 3.500 | 3.500 | 3.330 | 3.350 | 381,486 | -0.19(-5.37%) |
Oct 28, 2020 | 3.470 | 3.580 | 3.150 | 3.540 | 969,239 | +0.04(+1.29%) |
Oct 27, 2020 | 3.740 | 3.740 | 3.490 | 3.495 | 371,667 | -0.21(-5.54%) |
Oct 26, 2020 | 3.750 | 3.760 | 3.500 | 3.700 | 596,517 | -0.07(-1.86%) |
Oct 23, 2020 | 3.850 | 3.870 | 3.610 | 3.770 | 287,000 | -0.01(-0.26%) |
Oct 22, 2020 | 3.810 | 4.250 | 3.750 | 3.780 | 666,715 | +0.15(+4.13%) |
Oct 21, 2020 | 3.830 | 3.880 | 3.610 | 3.630 | 255,063 | -0.18(-4.72%) |
Oct 20, 2020 | 3.950 | 3.950 | 3.790 | 3.810 | 152,137 | -0.13(-3.30%) |
Oct 19, 2020 | 3.960 | 3.990 | 3.880 | 3.940 | 118,141 | -0.01(-0.25%) |
Oct 16, 2020 | 3.850 | 4.000 | 3.800 | 3.950 | 109,800 | +0.07(+1.80%) |
Oct 15, 2020 | 3.770 | 3.910 | 3.700 | 3.880 | 102,248 | +0.04(+1.04%) |
Oct 14, 2020 | 4.040 | 4.070 | 3.840 | 3.840 | 123,548 | -0.16(-4.00%) |
Oct 13, 2020 | 3.940 | 4.050 | 3.880 | 4.000 | 229,934 | +0.02(+0.50%) |
Oct 12, 2020 | 4.010 | 4.050 | 3.840 | 3.980 | 200,060 | -0.02(-0.50%) |
Oct 09, 2020 | 4.090 | 4.110 | 3.960 | 4.000 | 247,800 | -0.02(-0.50%) |
Oct 08, 2020 | 4.080 | 4.200 | 4.000 | 4.020 | 256,980 | +0.03(+0.75%) |
Oct 07, 2020 | 4.000 | 4.090 | 3.960 | 3.990 | 255,386 | +0.03(+0.76%) |
Oct 06, 2020 | 4.060 | 4.130 | 3.938 | 3.960 | 231,487 | -0.04(-1.00%) |
Oct 05, 2020 | 3.990 | 4.030 | 3.860 | 4.000 | 141,093 | +0.03(+0.76%) |
Oct 02, 2020 | 3.710 | 4.000 | 3.660 | 3.970 | 242,300 | +0.18(+4.75%) |
Oct 01, 2020 | 3.890 | 4.000 | 3.730 | 3.790 | 235,099 | -0.11(-2.82%) |
Sep 30, 2020 | 3.840 | 4.090 | 3.840 | 3.900 | 219,237 | +0.07(+1.83%) |
Sep 29, 2020 | 3.670 | 3.860 | 3.530 | 3.830 | 487,149 | +0.14(+3.79%) |
Sep 28, 2020 | 3.800 | 3.870 | 3.645 | 3.690 | 453,672 | -0.06(-1.60%) |
Sep 25, 2020 | 3.780 | 3.855 | 3.630 | 3.750 | 569,200 | -0.03(-0.79%) |
Sep 24, 2020 | 3.910 | 3.945 | 3.750 | 3.780 | 450,385 | -0.10(-2.58%) |
Sep 23, 2020 | 4.070 | 4.090 | 3.840 | 3.880 | 872,301 | -0.21(-5.13%) |
Sep 22, 2020 | 4.090 | 4.140 | 3.950 | 4.090 | 280,627 | -0.01(-0.24%) |
Sep 21, 2020 | 4.250 | 4.355 | 4.040 | 4.100 | 355,543 | -0.22(-5.09%) |
Sep 18, 2020 | 4.440 | 4.560 | 4.250 | 4.320 | 822,300 | -0.04(-0.92%) |
Sep 17, 2020 | 4.400 | 4.470 | 4.230 | 4.360 | 360,484 | -0.08(-1.80%) |
Sep 16, 2020 | 4.560 | 4.565 | 4.410 | 4.440 | 258,834 | -0.09(-1.99%) |
Sep 15, 2020 | 4.570 | 4.575 | 4.430 | 4.530 | 168,329 | +0.04(+0.78%) |
Sep 14, 2020 | 4.410 | 4.550 | 4.370 | 4.495 | 302,377 | +0.13(+3.10%) |
Sep 11, 2020 | 4.510 | 4.570 | 4.320 | 4.360 | 168,100 | -0.17(-3.75%) |
Sep 10, 2020 | 4.530 | 4.630 | 4.460 | 4.530 | 212,596 | +0.03(+0.67%) |
Sep 09, 2020 | 4.320 | 4.650 | 4.300 | 4.500 | 287,942 | +0.23(+5.39%) |
Sep 08, 2020 | 4.240 | 4.410 | 4.184 | 4.270 | 268,737 | -0.04(-0.93%) |
Sep 04, 2020 | 4.340 | 4.390 | 4.050 | 4.310 | 473,500 | -0.01(-0.23%) |
Sep 03, 2020 | 4.500 | 4.570 | 4.280 | 4.320 | 336,966 | -0.18(-4.00%) |
Sep 02, 2020 | 4.350 | 4.570 | 4.290 | 4.500 | 259,682 | +0.15(+3.45%) |