Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.730 | 4.730 | 4.530 | 4.600 | 7,268,209 | -0.08(-1.71%) |
Nov 27, 2020 | 4.710 | 4.750 | 4.610 | 4.680 | 3,009,000 | -0.02(-0.43%) |
Nov 25, 2020 | 4.750 | 4.800 | 4.670 | 4.700 | 7,833,300 | -0.18(-3.69%) |
Nov 24, 2020 | 4.690 | 4.910 | 4.650 | 4.880 | 8,825,471 | +0.26(+5.63%) |
Nov 23, 2020 | 4.670 | 4.700 | 4.610 | 4.620 | 3,691,621 | +0.00(+0.00%) |
Nov 20, 2020 | 4.610 | 4.700 | 4.560 | 4.620 | 6,201,600 | -0.06(-1.28%) |
Nov 19, 2020 | 4.800 | 4.840 | 4.680 | 4.680 | 4,645,546 | -0.15(-3.11%) |
Nov 18, 2020 | 4.690 | 4.880 | 4.680 | 4.830 | 12,297,525 | +0.18(+3.87%) |
Nov 17, 2020 | 4.450 | 4.650 | 4.450 | 4.650 | 7,313,801 | +0.15(+3.33%) |
Nov 16, 2020 | 4.540 | 4.585 | 4.470 | 4.500 | 6,942,681 | +0.06(+1.35%) |
Nov 13, 2020 | 4.410 | 4.480 | 4.370 | 4.440 | 5,576,800 | +0.08(+1.83%) |
Nov 12, 2020 | 4.470 | 4.600 | 4.360 | 4.360 | 5,904,381 | -0.15(-3.33%) |
Nov 11, 2020 | 4.580 | 4.590 | 4.440 | 4.510 | 7,562,767 | -0.05(-1.10%) |
Nov 10, 2020 | 4.250 | 4.570 | 4.250 | 4.560 | 9,798,691 | +0.27(+6.29%) |
Nov 09, 2020 | 4.210 | 4.300 | 4.170 | 4.290 | 14,394,415 | +0.27(+6.72%) |
Nov 06, 2020 | 4.180 | 4.200 | 3.960 | 4.020 | 8,485,800 | -0.11(-2.66%) |
Nov 05, 2020 | 4.070 | 4.150 | 4.050 | 4.130 | 10,030,820 | +0.12(+2.99%) |
Nov 04, 2020 | 4.270 | 4.270 | 4.000 | 4.010 | 20,236,364 | -0.25(-5.87%) |
Nov 03, 2020 | 4.230 | 4.290 | 4.170 | 4.260 | 13,560,309 | +0.10(+2.40%) |
Nov 02, 2020 | 4.150 | 4.260 | 4.140 | 4.160 | 14,070,572 | +0.01(+0.24%) |
Oct 30, 2020 | 3.930 | 4.180 | 3.910 | 4.150 | 17,672,400 | +0.17(+4.27%) |
Oct 29, 2020 | 3.900 | 4.020 | 3.850 | 3.980 | 5,850,009 | +0.06(+1.53%) |
Oct 28, 2020 | 4.010 | 4.020 | 3.820 | 3.920 | 5,927,888 | -0.06(-1.51%) |
Oct 27, 2020 | 4.080 | 4.090 | 3.930 | 3.980 | 3,368,251 | -0.11(-2.69%) |
Oct 26, 2020 | 4.120 | 4.170 | 4.060 | 4.090 | 3,136,986 | -0.10(-2.39%) |
Oct 23, 2020 | 4.240 | 4.260 | 4.160 | 4.190 | 1,840,900 | -0.03(-0.71%) |
Oct 22, 2020 | 4.260 | 4.260 | 4.160 | 4.220 | 4,804,922 | -0.01(-0.24%) |
Oct 21, 2020 | 4.200 | 4.310 | 4.190 | 4.230 | 7,897,443 | +0.03(+0.71%) |
Oct 20, 2020 | 4.040 | 4.260 | 4.040 | 4.200 | 7,380,571 | +0.15(+3.70%) |
Oct 19, 2020 | 4.130 | 4.150 | 4.020 | 4.050 | 2,944,358 | -0.05(-1.22%) |
Oct 16, 2020 | 4.140 | 4.200 | 4.080 | 4.100 | 4,091,000 | -0.03(-0.73%) |
Oct 15, 2020 | 3.910 | 4.150 | 3.897 | 4.130 | 9,844,252 | +0.14(+3.51%) |
Oct 14, 2020 | 3.880 | 4.010 | 3.875 | 3.990 | 6,197,294 | +0.10(+2.57%) |
Oct 13, 2020 | 3.970 | 3.970 | 3.870 | 3.890 | 3,495,326 | -0.09(-2.26%) |
Oct 12, 2020 | 4.050 | 4.080 | 3.950 | 3.980 | 4,892,143 | -0.07(-1.73%) |
Oct 09, 2020 | 4.100 | 4.100 | 4.030 | 4.050 | 6,317,300 | -0.04(-0.98%) |
Oct 08, 2020 | 3.940 | 4.090 | 3.900 | 4.090 | 9,237,043 | +0.21(+5.41%) |
Oct 07, 2020 | 3.920 | 3.980 | 3.860 | 3.880 | 7,403,906 | +0.04(+1.04%) |
Oct 06, 2020 | 4.030 | 4.030 | 3.840 | 3.840 | 5,325,669 | -0.13(-3.27%) |
Oct 05, 2020 | 3.910 | 3.990 | 3.800 | 3.970 | 12,882,086 | +0.20(+5.31%) |
Oct 02, 2020 | 3.640 | 3.800 | 3.602 | 3.770 | 3,515,200 | +0.05(+1.34%) |
Oct 01, 2020 | 3.820 | 3.860 | 3.672 | 3.720 | 2,483,868 | -0.08(-2.11%) |
Sep 30, 2020 | 3.620 | 3.840 | 3.620 | 3.800 | 7,422,106 | +0.18(+4.97%) |
Sep 29, 2020 | 3.720 | 3.720 | 3.620 | 3.620 | 3,017,636 | -0.10(-2.69%) |
Sep 28, 2020 | 3.640 | 3.740 | 3.610 | 3.720 | 5,320,561 | +0.13(+3.62%) |
Sep 25, 2020 | 3.540 | 3.610 | 3.450 | 3.590 | 6,511,700 | +0.03(+0.84%) |
Sep 24, 2020 | 3.490 | 3.620 | 3.440 | 3.560 | 9,336,117 | +0.03(+0.85%) |
Sep 23, 2020 | 3.670 | 3.680 | 3.530 | 3.530 | 6,265,273 | -0.14(-3.81%) |
Sep 22, 2020 | 3.670 | 3.725 | 3.620 | 3.670 | 4,488,212 | +0.02(+0.55%) |
Sep 21, 2020 | 3.710 | 3.730 | 3.590 | 3.650 | 5,460,608 | -0.18(-4.70%) |
Sep 18, 2020 | 3.900 | 3.940 | 3.800 | 3.830 | 9,392,300 | -0.07(-1.79%) |
Sep 17, 2020 | 3.930 | 3.980 | 3.890 | 3.900 | 8,888,670 | -0.09(-2.26%) |
Sep 16, 2020 | 3.950 | 4.180 | 3.940 | 3.990 | 13,011,471 | +0.00(+0.00%) |
Sep 15, 2020 | 4.030 | 4.155 | 3.980 | 3.990 | 8,149,285 | +0.05(+1.27%) |
Sep 14, 2020 | 3.850 | 3.960 | 3.810 | 3.940 | 7,237,168 | +0.15(+3.96%) |
Sep 11, 2020 | 3.560 | 3.870 | 3.550 | 3.790 | 19,208,900 | +0.29(+8.29%) |
Sep 10, 2020 | 3.200 | 3.570 | 3.200 | 3.500 | 18,874,578 | +0.28(+8.70%) |
Sep 09, 2020 | 3.170 | 3.260 | 3.135 | 3.220 | 8,178,090 | +0.10(+3.21%) |
Sep 08, 2020 | 3.140 | 3.180 | 3.080 | 3.120 | 13,106,110 | -0.06(-1.89%) |
Sep 04, 2020 | 3.180 | 3.230 | 3.090 | 3.180 | 4,913,400 | +0.04(+1.27%) |
Sep 03, 2020 | 3.290 | 3.300 | 3.110 | 3.140 | 9,080,842 | -0.14(-4.27%) |
Sep 02, 2020 | 3.300 | 3.320 | 3.205 | 3.280 | 7,053,340 | -0.01(-0.30%) |