Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.250 | 5.390 | 5.150 | 5.310 | 185,006 | +0.07(+1.34%) |
Nov 27, 2020 | 5.470 | 5.540 | 5.160 | 5.240 | 156,300 | -0.25(-4.55%) |
Nov 25, 2020 | 5.440 | 5.640 | 5.290 | 5.490 | 173,700 | +0.03(+0.55%) |
Nov 24, 2020 | 5.480 | 5.690 | 5.380 | 5.460 | 273,745 | +0.06(+1.11%) |
Nov 23, 2020 | 5.350 | 5.520 | 5.070 | 5.400 | 305,877 | +0.04(+0.75%) |
Nov 20, 2020 | 4.970 | 5.410 | 4.925 | 5.360 | 415,700 | +0.35(+6.99%) |
Nov 19, 2020 | 5.100 | 5.130 | 4.800 | 5.010 | 149,903 | -0.06(-1.18%) |
Nov 18, 2020 | 4.820 | 5.150 | 4.740 | 5.070 | 375,811 | +0.28(+5.85%) |
Nov 17, 2020 | 4.750 | 4.880 | 4.684 | 4.790 | 272,321 | +0.02(+0.42%) |
Nov 16, 2020 | 4.770 | 4.870 | 4.720 | 4.770 | 249,866 | +0.13(+2.80%) |
Nov 13, 2020 | 4.560 | 4.690 | 4.500 | 4.640 | 141,500 | +0.15(+3.34%) |
Nov 12, 2020 | 4.540 | 4.610 | 4.450 | 4.490 | 192,920 | -0.08(-1.75%) |
Nov 11, 2020 | 4.600 | 4.613 | 4.450 | 4.570 | 231,954 | -0.02(-0.44%) |
Nov 10, 2020 | 4.550 | 4.720 | 4.390 | 4.590 | 234,634 | +0.04(+0.88%) |
Nov 09, 2020 | 4.650 | 4.900 | 4.426 | 4.550 | 326,899 | +0.13(+2.94%) |
Nov 06, 2020 | 4.500 | 4.510 | 4.380 | 4.420 | 86,300 | -0.08(-1.78%) |
Nov 05, 2020 | 4.450 | 4.600 | 4.370 | 4.500 | 194,400 | +0.15(+3.45%) |
Nov 04, 2020 | 4.280 | 4.480 | 4.280 | 4.350 | 182,865 | +0.03(+0.69%) |
Nov 03, 2020 | 4.230 | 4.400 | 4.220 | 4.320 | 248,382 | +0.11(+2.61%) |
Nov 02, 2020 | 4.200 | 4.235 | 4.030 | 4.210 | 204,318 | +0.04(+0.96%) |
Oct 30, 2020 | 4.640 | 4.690 | 4.150 | 4.170 | 212,500 | -0.47(-10.13%) |
Oct 29, 2020 | 4.710 | 4.950 | 4.540 | 4.640 | 661,058 | +0.03(+0.65%) |
Oct 28, 2020 | 4.500 | 4.680 | 4.330 | 4.610 | 657,876 | +0.06(+1.32%) |
Oct 27, 2020 | 4.900 | 4.921 | 4.350 | 4.550 | 529,859 | -0.35(-7.14%) |
Oct 26, 2020 | 4.510 | 4.950 | 4.460 | 4.900 | 633,995 | +0.36(+7.93%) |
Oct 23, 2020 | 4.590 | 4.590 | 4.400 | 4.540 | 134,200 | -0.05(-1.09%) |
Oct 22, 2020 | 4.350 | 4.650 | 4.320 | 4.590 | 539,547 | +0.24(+5.52%) |
Oct 21, 2020 | 4.330 | 4.440 | 4.290 | 4.350 | 105,135 | +0.04(+0.93%) |
Oct 20, 2020 | 4.380 | 4.450 | 4.300 | 4.310 | 102,233 | -0.01(-0.23%) |
Oct 19, 2020 | 4.480 | 4.580 | 4.290 | 4.320 | 257,692 | -0.11(-2.48%) |
Oct 16, 2020 | 4.350 | 4.500 | 4.280 | 4.430 | 180,500 | +0.09(+2.07%) |
Oct 15, 2020 | 4.200 | 4.370 | 4.120 | 4.340 | 145,311 | +0.11(+2.60%) |
Oct 14, 2020 | 4.320 | 4.351 | 4.210 | 4.230 | 143,109 | -0.07(-1.63%) |
Oct 13, 2020 | 4.350 | 4.490 | 4.200 | 4.300 | 103,897 | -0.06(-1.38%) |
Oct 12, 2020 | 4.510 | 4.575 | 4.260 | 4.360 | 139,808 | -0.17(-3.75%) |
Oct 09, 2020 | 4.380 | 4.586 | 4.380 | 4.530 | 204,900 | +0.17(+3.90%) |
Oct 08, 2020 | 4.250 | 4.380 | 4.120 | 4.360 | 206,206 | +0.09(+2.11%) |
Oct 07, 2020 | 4.200 | 4.280 | 4.180 | 4.270 | 197,754 | +0.14(+3.39%) |
Oct 06, 2020 | 4.310 | 4.460 | 4.110 | 4.130 | 179,737 | -0.13(-3.05%) |
Oct 05, 2020 | 4.140 | 4.310 | 4.130 | 4.260 | 207,999 | +0.16(+3.90%) |
Oct 02, 2020 | 4.000 | 4.110 | 3.950 | 4.100 | 143,100 | +0.02(+0.49%) |
Oct 01, 2020 | 4.090 | 4.120 | 3.990 | 4.080 | 133,733 | +0.05(+1.24%) |
Sep 30, 2020 | 4.090 | 4.170 | 3.960 | 4.030 | 189,369 | -0.08(-1.95%) |
Sep 29, 2020 | 3.920 | 4.130 | 3.920 | 4.110 | 156,058 | +0.20(+5.12%) |
Sep 28, 2020 | 3.850 | 4.019 | 3.850 | 3.910 | 152,963 | +0.13(+3.44%) |
Sep 25, 2020 | 3.730 | 3.830 | 3.650 | 3.780 | 202,700 | -0.02(-0.53%) |
Sep 24, 2020 | 3.870 | 3.950 | 3.780 | 3.800 | 250,389 | -0.14(-3.55%) |
Sep 23, 2020 | 4.050 | 4.100 | 3.830 | 3.940 | 295,376 | -0.15(-3.55%) |
Sep 22, 2020 | 4.140 | 4.150 | 3.830 | 4.085 | 438,723 | +0.06(+1.49%) |
Sep 21, 2020 | 4.180 | 4.180 | 3.970 | 4.025 | 398,763 | -0.23(-5.52%) |
Sep 18, 2020 | 4.340 | 4.355 | 4.110 | 4.260 | 558,500 | -0.03(-0.70%) |
Sep 17, 2020 | 4.300 | 4.425 | 4.180 | 4.290 | 501,756 | -0.05(-1.15%) |
Sep 16, 2020 | 4.570 | 4.580 | 4.290 | 4.340 | 404,396 | -0.22(-4.82%) |
Sep 15, 2020 | 4.460 | 4.700 | 4.440 | 4.560 | 181,898 | +0.10(+2.24%) |
Sep 14, 2020 | 4.300 | 4.500 | 4.280 | 4.460 | 185,224 | +0.19(+4.45%) |
Sep 11, 2020 | 4.380 | 4.380 | 4.190 | 4.270 | 162,100 | -0.07(-1.61%) |
Sep 10, 2020 | 4.380 | 4.490 | 4.330 | 4.340 | 135,882 | -0.03(-0.69%) |
Sep 09, 2020 | 4.620 | 4.620 | 4.240 | 4.370 | 223,947 | +0.13(+3.07%) |
Sep 08, 2020 | 4.420 | 4.500 | 4.230 | 4.240 | 217,076 | -0.30(-6.61%) |
Sep 04, 2020 | 4.820 | 4.830 | 4.500 | 4.540 | 249,200 | -0.26(-5.42%) |
Sep 03, 2020 | 5.250 | 5.250 | 4.625 | 4.800 | 482,864 | -0.38(-7.34%) |
Sep 02, 2020 | 4.790 | 5.190 | 4.700 | 5.180 | 363,939 | +0.48(+10.21%) |