Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.250 | 5.350 | 4.800 | 4.950 | 72,292 | -0.30(-5.71%) |
Nov 27, 2020 | 5.250 | 5.401 | 5.000 | 5.250 | 135,880 | +0.25(+5.00%) |
Nov 25, 2020 | 4.800 | 5.250 | 4.555 | 5.000 | 249,180 | +0.35(+7.53%) |
Nov 24, 2020 | 4.700 | 5.250 | 4.600 | 4.650 | 96,314 | +0.05(+1.11%) |
Nov 23, 2020 | 4.500 | 4.700 | 4.449 | 4.599 | 70,347 | +0.20(+4.52%) |
Nov 20, 2020 | 4.301 | 4.516 | 4.250 | 4.400 | 29,180 | +0.15(+3.41%) |
Nov 19, 2020 | 4.350 | 4.399 | 4.225 | 4.255 | 51,204 | -0.07(-1.57%) |
Nov 18, 2020 | 4.430 | 4.587 | 4.226 | 4.323 | 23,441 | +0.02(+0.56%) |
Nov 17, 2020 | 4.200 | 4.343 | 4.200 | 4.299 | 23,012 | +0.06(+1.36%) |
Nov 16, 2020 | 4.150 | 4.422 | 4.100 | 4.242 | 19,977 | +0.09(+2.20%) |
Nov 13, 2020 | 4.350 | 4.450 | 4.050 | 4.150 | 31,400 | -0.15(-3.49%) |
Nov 12, 2020 | 4.400 | 4.750 | 4.300 | 4.300 | 34,883 | -0.20(-4.44%) |
Nov 11, 2020 | 4.750 | 4.895 | 4.470 | 4.500 | 24,025 | -0.06(-1.32%) |
Nov 10, 2020 | 4.400 | 4.800 | 4.250 | 4.560 | 16,690 | +0.02(+0.50%) |
Nov 09, 2020 | 4.250 | 4.750 | 4.200 | 4.537 | 16,388 | +0.14(+3.12%) |
Nov 06, 2020 | 4.450 | 4.506 | 4.162 | 4.400 | 28,860 | -0.02(-0.56%) |
Nov 05, 2020 | 4.492 | 4.601 | 4.350 | 4.425 | 32,526 | +0.02(+0.57%) |
Nov 04, 2020 | 4.250 | 4.850 | 4.250 | 4.400 | 20,905 | +0.18(+4.28%) |
Nov 03, 2020 | 4.150 | 4.388 | 4.150 | 4.220 | 16,321 | +0.12(+2.90%) |
Nov 02, 2020 | 4.000 | 4.339 | 4.000 | 4.101 | 24,701 | +0.15(+3.81%) |
Oct 30, 2020 | 4.477 | 4.479 | 3.901 | 3.950 | 44,140 | -0.40(-9.20%) |
Oct 29, 2020 | 4.400 | 4.550 | 4.250 | 4.350 | 30,355 | -0.15(-3.33%) |
Oct 28, 2020 | 4.550 | 4.850 | 4.500 | 4.500 | 50,518 | -0.80(-15.09%) |
Oct 27, 2020 | 6.450 | 6.500 | 5.000 | 5.300 | 258,649 | -0.55(-9.40%) |
Oct 26, 2020 | 5.800 | 6.350 | 5.750 | 5.850 | 51,182 | +0.00(+0.00%) |
Oct 23, 2020 | 6.000 | 6.000 | 5.650 | 5.850 | 18,800 | -0.10(-1.68%) |
Oct 22, 2020 | 5.600 | 6.250 | 5.600 | 5.950 | 41,268 | -0.05(-0.83%) |
Oct 21, 2020 | 6.250 | 6.450 | 5.650 | 6.000 | 26,278 | -0.15(-2.44%) |
Oct 20, 2020 | 6.050 | 6.350 | 5.600 | 6.150 | 95,518 | -0.30(-4.65%) |
Oct 19, 2020 | 6.200 | 7.400 | 5.550 | 6.450 | 161,758 | +0.55(+9.27%) |
Oct 16, 2020 | 6.500 | 6.550 | 5.612 | 5.903 | 68,320 | -0.25(-4.02%) |
Oct 15, 2020 | 5.400 | 6.500 | 5.400 | 6.150 | 136,178 | +0.80(+14.95%) |
Oct 14, 2020 | 5.200 | 5.500 | 5.100 | 5.350 | 23,976 | +0.20(+3.88%) |
Oct 13, 2020 | 4.950 | 5.150 | 4.800 | 5.150 | 10,533 | +0.17(+3.44%) |
Oct 12, 2020 | 4.600 | 5.200 | 4.600 | 4.979 | 19,699 | +0.38(+8.23%) |
Oct 09, 2020 | 4.718 | 4.899 | 4.410 | 4.600 | 7,460 | +0.05(+1.10%) |
Oct 08, 2020 | 4.450 | 4.900 | 4.300 | 4.550 | 11,130 | +0.10(+2.24%) |
Oct 07, 2020 | 4.255 | 5.000 | 4.255 | 4.450 | 11,439 | -0.10(-2.19%) |
Oct 06, 2020 | 4.350 | 4.950 | 4.350 | 4.550 | 17,433 | -0.08(-1.64%) |
Oct 05, 2020 | 4.550 | 4.650 | 4.300 | 4.626 | 8,175 | +0.07(+1.61%) |
Oct 02, 2020 | 4.340 | 4.740 | 4.250 | 4.553 | 6,640 | +0.07(+1.57%) |
Oct 01, 2020 | 4.450 | 4.482 | 4.244 | 4.482 | 5,913 | -0.06(-1.34%) |
Sep 30, 2020 | 4.600 | 4.750 | 4.300 | 4.543 | 10,350 | -0.36(-7.29%) |
Sep 29, 2020 | 4.150 | 4.900 | 4.150 | 4.900 | 21,012 | +0.71(+16.81%) |
Sep 28, 2020 | 4.246 | 4.300 | 4.055 | 4.195 | 5,072 | +0.10(+2.32%) |
Sep 25, 2020 | 4.279 | 4.279 | 4.100 | 4.100 | 8,800 | -0.22(-5.19%) |
Sep 24, 2020 | 4.300 | 4.525 | 4.300 | 4.324 | 11,171 | -0.03(-0.57%) |
Sep 23, 2020 | 4.607 | 4.990 | 4.340 | 4.349 | 6,333 | -0.40(-8.43%) |
Sep 22, 2020 | 5.150 | 5.150 | 4.610 | 4.750 | 23,798 | -0.50(-9.52%) |
Sep 21, 2020 | 4.900 | 5.500 | 4.800 | 5.250 | 83,689 | +0.05(+0.96%) |
Sep 18, 2020 | 4.513 | 6.250 | 4.513 | 5.200 | 207,460 | +0.65(+14.29%) |
Sep 17, 2020 | 4.350 | 4.600 | 4.350 | 4.550 | 15,433 | +0.16(+3.64%) |
Sep 16, 2020 | 3.981 | 4.530 | 3.967 | 4.390 | 21,024 | +0.49(+12.56%) |
Sep 15, 2020 | 3.750 | 3.981 | 3.750 | 3.900 | 5,694 | +0.05(+1.30%) |
Sep 14, 2020 | 3.907 | 3.907 | 3.776 | 3.850 | 1,359 | -0.10(-2.53%) |
Sep 11, 2020 | 3.900 | 3.979 | 3.875 | 3.950 | 9,280 | -0.05(-1.25%) |
Sep 10, 2020 | 3.750 | 4.000 | 3.750 | 4.000 | 4,538 | +0.15(+3.87%) |
Sep 09, 2020 | 3.800 | 4.121 | 3.800 | 3.851 | 7,863 | -0.05(-1.26%) |
Sep 08, 2020 | 4.050 | 4.150 | 3.900 | 3.900 | 11,833 | -0.10(-2.50%) |
Sep 04, 2020 | 4.242 | 4.390 | 3.756 | 4.000 | 25,060 | -0.15(-3.61%) |
Sep 03, 2020 | 4.250 | 4.628 | 4.000 | 4.150 | 28,073 | -0.20(-4.60%) |
Sep 02, 2020 | 4.350 | 4.500 | 4.350 | 4.350 | 15,469 | -0.15(-3.33%) |