Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.080 | 4.128 | 4.020 | 4.037 | 12,192,170 | -0.06(-1.40%) |
Nov 27, 2020 | 4.206 | 4.217 | 4.084 | 4.095 | 3,817,321 | -0.10(-2.29%) |
Nov 25, 2020 | 4.201 | 4.219 | 4.140 | 4.190 | 11,139,242 | -0.03(-0.63%) |
Nov 24, 2020 | 4.194 | 4.277 | 4.172 | 4.217 | 13,622,853 | +0.10(+2.42%) |
Nov 23, 2020 | 4.120 | 4.173 | 4.085 | 4.117 | 15,177,724 | +0.04(+1.01%) |
Nov 20, 2020 | 4.104 | 4.130 | 4.049 | 4.076 | 12,208,212 | -0.03(-0.65%) |
Nov 19, 2020 | 4.138 | 4.212 | 4.057 | 4.103 | 8,989,311 | -0.06(-1.53%) |
Nov 18, 2020 | 4.281 | 4.329 | 4.166 | 4.166 | 7,170,520 | -0.13(-3.00%) |
Nov 17, 2020 | 4.225 | 4.331 | 4.205 | 4.295 | 7,633,147 | +0.01(+0.28%) |
Nov 16, 2020 | 4.291 | 4.333 | 4.169 | 4.283 | 11,962,093 | +0.15(+3.57%) |
Nov 13, 2020 | 3.989 | 4.160 | 3.989 | 4.136 | 13,156,904 | +0.17(+4.19%) |
Nov 12, 2020 | 4.009 | 4.044 | 3.882 | 3.969 | 14,728,832 | -0.08(-2.00%) |
Nov 11, 2020 | 3.991 | 4.053 | 3.904 | 4.051 | 17,480,438 | +0.09(+2.15%) |
Nov 10, 2020 | 3.820 | 4.033 | 3.801 | 3.965 | 17,090,008 | +0.14(+3.58%) |
Nov 09, 2020 | 3.747 | 4.120 | 3.742 | 3.828 | 19,776,964 | +0.39(+11.29%) |
Nov 06, 2020 | 3.521 | 3.557 | 3.409 | 3.440 | 13,237,340 | -0.09(-2.60%) |
Nov 05, 2020 | 3.553 | 3.562 | 3.495 | 3.532 | 13,602,106 | -0.02(-0.49%) |
Nov 04, 2020 | 3.592 | 3.602 | 3.483 | 3.549 | 13,692,104 | -0.04(-1.04%) |
Nov 03, 2020 | 3.292 | 3.609 | 3.278 | 3.586 | 26,735,548 | -0.47(-11.55%) |
Nov 02, 2020 | 4.058 | 4.134 | 4.013 | 4.055 | 66,452,300 | +0.03(+0.69%) |
Oct 30, 2020 | 3.903 | 4.079 | 3.889 | 4.027 | 25,512,316 | +0.13(+3.44%) |
Oct 29, 2020 | 3.816 | 3.907 | 3.748 | 3.893 | 19,477,032 | +0.08(+2.12%) |
Oct 28, 2020 | 3.938 | 3.942 | 3.747 | 3.812 | 35,290,984 | -0.22(-5.42%) |
Oct 27, 2020 | 4.188 | 4.257 | 4.029 | 4.031 | 14,063,961 | -0.17(-4.00%) |
Oct 26, 2020 | 4.239 | 4.254 | 4.124 | 4.199 | 17,117,826 | -0.07(-1.74%) |
Oct 23, 2020 | 4.342 | 4.361 | 4.260 | 4.273 | 11,552,433 | -0.03(-0.65%) |
Oct 22, 2020 | 4.297 | 4.342 | 4.246 | 4.301 | 11,934,979 | +0.01(+0.24%) |
Oct 21, 2020 | 4.229 | 4.320 | 4.197 | 4.291 | 23,920,350 | +0.03(+0.80%) |
Oct 20, 2020 | 4.219 | 4.321 | 4.211 | 4.257 | 7,719,937 | +0.08(+2.03%) |
Oct 19, 2020 | 4.364 | 4.375 | 4.168 | 4.172 | 6,990,818 | -0.17(-3.90%) |
Oct 16, 2020 | 4.431 | 4.461 | 4.323 | 4.341 | 4,600,218 | -0.11(-2.41%) |
Oct 15, 2020 | 4.448 | 4.507 | 4.432 | 4.448 | 4,928,222 | -0.02(-0.48%) |
Oct 14, 2020 | 4.488 | 4.520 | 4.423 | 4.470 | 3,922,503 | -0.01(-0.31%) |
Oct 13, 2020 | 4.572 | 4.618 | 4.442 | 4.484 | 4,839,450 | -0.15(-3.14%) |
Oct 12, 2020 | 4.624 | 4.652 | 4.582 | 4.629 | 9,511,836 | -0.01(-0.24%) |
Oct 09, 2020 | 4.677 | 4.677 | 4.571 | 4.640 | 7,189,870 | +0.00(+0.05%) |
Oct 08, 2020 | 4.585 | 4.661 | 4.566 | 4.638 | 14,390,119 | +0.06(+1.24%) |
Oct 07, 2020 | 4.664 | 4.664 | 4.570 | 4.581 | 16,873,278 | -0.06(-1.25%) |
Oct 06, 2020 | 4.655 | 4.696 | 4.575 | 4.639 | 11,639,978 | +0.03(+0.68%) |
Oct 05, 2020 | 4.604 | 4.624 | 4.481 | 4.608 | 16,300,188 | +0.03(+0.69%) |
Oct 02, 2020 | 4.374 | 4.606 | 4.339 | 4.576 | 10,358,611 | +0.13(+3.01%) |
Oct 01, 2020 | 4.277 | 4.445 | 4.260 | 4.442 | 7,732,779 | +0.19(+4.36%) |
Sep 30, 2020 | 4.257 | 4.288 | 4.216 | 4.257 | 10,332,421 | +0.05(+1.08%) |
Sep 29, 2020 | 4.339 | 4.371 | 4.183 | 4.211 | 8,513,438 | -0.15(-3.42%) |
Sep 28, 2020 | 4.355 | 4.435 | 4.330 | 4.360 | 8,833,765 | +0.08(+1.92%) |
Sep 25, 2020 | 4.178 | 4.279 | 4.154 | 4.278 | 5,845,533 | +0.08(+1.83%) |
Sep 24, 2020 | 4.215 | 4.273 | 4.175 | 4.201 | 7,416,491 | -0.02(-0.51%) |
Sep 23, 2020 | 4.379 | 4.418 | 4.216 | 4.223 | 11,089,219 | -0.16(-3.74%) |
Sep 22, 2020 | 4.191 | 4.431 | 4.191 | 4.387 | 29,680,636 | +0.21(+4.92%) |
Sep 21, 2020 | 4.307 | 4.340 | 4.146 | 4.181 | 16,921,712 | -0.23(-5.18%) |
Sep 18, 2020 | 4.544 | 4.565 | 4.395 | 4.409 | 32,363,924 | -0.18(-3.96%) |
Sep 17, 2020 | 4.647 | 4.697 | 4.576 | 4.591 | 13,541,491 | -0.10(-2.18%) |
Sep 16, 2020 | 4.614 | 4.741 | 4.587 | 4.693 | 11,394,123 | +0.08(+1.67%) |
Sep 15, 2020 | 4.724 | 4.794 | 4.613 | 4.616 | 13,281,124 | -0.11(-2.43%) |
Sep 14, 2020 | 4.477 | 4.777 | 4.475 | 4.731 | 26,134,918 | +0.32(+7.15%) |
Sep 11, 2020 | 4.499 | 4.499 | 4.393 | 4.416 | 9,273,317 | -0.08(-1.74%) |
Sep 10, 2020 | 4.556 | 4.560 | 4.462 | 4.494 | 8,590,462 | -0.06(-1.30%) |
Sep 09, 2020 | 4.620 | 4.691 | 4.520 | 4.553 | 13,412,983 | -0.09(-1.98%) |
Sep 08, 2020 | 4.703 | 4.703 | 4.625 | 4.645 | 10,127,697 | -0.08(-1.74%) |
Sep 04, 2020 | 4.668 | 4.764 | 4.623 | 4.727 | 9,588,607 | +0.05(+1.05%) |
Sep 03, 2020 | 4.658 | 4.808 | 4.642 | 4.678 | 9,719,658 | +0.05(+1.04%) |
Sep 02, 2020 | 4.575 | 4.661 | 4.536 | 4.630 | 11,645,951 | +0.09(+1.89%) |