Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.110 | 5.110 | 4.650 | 5.040 | 128,556 | -0.07(-1.37%) |
Nov 27, 2020 | 4.840 | 5.110 | 4.730 | 5.110 | 58,800 | +0.20(+4.07%) |
Nov 25, 2020 | 4.440 | 5.030 | 4.380 | 4.910 | 160,200 | +0.47(+10.59%) |
Nov 24, 2020 | 4.050 | 4.480 | 4.040 | 4.440 | 63,982 | +0.35(+8.56%) |
Nov 23, 2020 | 3.890 | 4.210 | 3.890 | 4.090 | 61,816 | +0.12(+3.02%) |
Nov 20, 2020 | 3.850 | 4.000 | 3.850 | 3.970 | 16,600 | +0.09(+2.29%) |
Nov 19, 2020 | 3.840 | 3.940 | 3.790 | 3.881 | 13,881 | -0.02(-0.49%) |
Nov 18, 2020 | 3.700 | 3.930 | 3.700 | 3.900 | 146,442 | +0.14(+3.72%) |
Nov 17, 2020 | 3.690 | 3.827 | 3.690 | 3.760 | 74,615 | +0.06(+1.62%) |
Nov 16, 2020 | 3.360 | 3.720 | 3.360 | 3.700 | 229,738 | +0.34(+10.12%) |
Nov 13, 2020 | 3.450 | 3.510 | 3.250 | 3.360 | 80,800 | +0.10(+3.23%) |
Nov 12, 2020 | 3.270 | 3.340 | 3.210 | 3.255 | 6,912 | -0.05(-1.51%) |
Nov 11, 2020 | 3.453 | 3.453 | 3.290 | 3.305 | 13,655 | -0.09(-2.79%) |
Nov 10, 2020 | 3.320 | 3.460 | 3.245 | 3.400 | 110,932 | +0.17(+5.26%) |
Nov 09, 2020 | 3.320 | 3.330 | 3.140 | 3.230 | 29,534 | +0.07(+2.22%) |
Nov 06, 2020 | 3.110 | 3.260 | 3.100 | 3.160 | 52,900 | -0.06(-1.86%) |
Nov 05, 2020 | 3.200 | 3.290 | 3.070 | 3.220 | 26,192 | -0.01(-0.31%) |
Nov 04, 2020 | 3.110 | 3.230 | 3.050 | 3.230 | 11,050 | +0.07(+2.22%) |
Nov 03, 2020 | 3.040 | 3.170 | 3.040 | 3.160 | 15,494 | +0.09(+2.93%) |
Nov 02, 2020 | 3.160 | 3.190 | 3.030 | 3.070 | 12,924 | -0.02(-0.65%) |
Oct 30, 2020 | 3.190 | 3.280 | 3.070 | 3.090 | 72,700 | -0.10(-3.13%) |
Oct 29, 2020 | 3.100 | 3.280 | 3.100 | 3.190 | 114,271 | +0.09(+2.90%) |
Oct 28, 2020 | 3.150 | 3.190 | 3.020 | 3.100 | 12,640 | -0.06(-1.90%) |
Oct 27, 2020 | 3.121 | 3.200 | 3.121 | 3.160 | 2,134 | -0.03(-1.08%) |
Oct 26, 2020 | 3.240 | 3.262 | 2.980 | 3.195 | 56,274 | -0.12(-3.53%) |
Oct 23, 2020 | 3.310 | 3.630 | 3.260 | 3.312 | 66,700 | +0.06(+1.90%) |
Oct 22, 2020 | 3.375 | 3.375 | 3.240 | 3.250 | 16,956 | -0.04(-1.22%) |
Oct 21, 2020 | 3.400 | 3.400 | 3.250 | 3.290 | 26,360 | -0.10(-2.95%) |
Oct 20, 2020 | 3.460 | 3.500 | 3.370 | 3.390 | 41,705 | +0.01(+0.30%) |
Oct 19, 2020 | 3.470 | 3.500 | 3.360 | 3.380 | 26,416 | -0.08(-2.31%) |
Oct 16, 2020 | 3.470 | 3.710 | 3.390 | 3.460 | 45,100 | +0.07(+2.06%) |
Oct 15, 2020 | 3.450 | 3.550 | 3.390 | 3.390 | 14,322 | -0.09(-2.59%) |
Oct 14, 2020 | 3.610 | 3.675 | 3.480 | 3.480 | 56,623 | -0.15(-4.13%) |
Oct 13, 2020 | 3.853 | 3.878 | 3.625 | 3.630 | 64,499 | -0.22(-5.71%) |
Oct 12, 2020 | 3.890 | 3.990 | 3.840 | 3.850 | 32,000 | -0.07(-1.79%) |
Oct 09, 2020 | 3.940 | 3.960 | 3.860 | 3.920 | 20,500 | -0.08(-2.00%) |
Oct 08, 2020 | 4.050 | 4.050 | 3.940 | 4.000 | 9,295 | +0.03(+0.76%) |
Oct 07, 2020 | 4.010 | 4.080 | 3.970 | 3.970 | 7,906 | -0.01(-0.25%) |
Oct 06, 2020 | 3.950 | 4.175 | 3.950 | 3.980 | 19,425 | +0.00(+0.00%) |
Oct 05, 2020 | 4.108 | 4.108 | 3.900 | 3.980 | 71,030 | -0.03(-0.75%) |
Oct 02, 2020 | 4.171 | 4.215 | 4.010 | 4.010 | 11,600 | -0.02(-0.50%) |
Oct 01, 2020 | 4.090 | 4.170 | 4.000 | 4.030 | 72,856 | -0.10(-2.42%) |
Sep 30, 2020 | 4.130 | 4.245 | 4.120 | 4.130 | 12,350 | +0.00(+0.00%) |
Sep 29, 2020 | 4.280 | 4.300 | 4.120 | 4.130 | 9,055 | -0.20(-4.62%) |
Sep 28, 2020 | 4.300 | 4.340 | 4.190 | 4.330 | 8,816 | +0.09(+2.12%) |
Sep 25, 2020 | 4.170 | 4.255 | 4.080 | 4.240 | 10,000 | +0.09(+2.17%) |
Sep 24, 2020 | 4.150 | 5.000 | 4.040 | 4.150 | 320,241 | +0.04(+0.97%) |
Sep 23, 2020 | 4.190 | 4.190 | 4.110 | 4.110 | 6,163 | -0.04(-0.96%) |
Sep 22, 2020 | 4.160 | 4.300 | 4.120 | 4.150 | 14,649 | -0.01(-0.24%) |
Sep 21, 2020 | 4.260 | 4.291 | 4.120 | 4.160 | 33,080 | -0.19(-4.37%) |
Sep 18, 2020 | 4.470 | 4.470 | 4.320 | 4.350 | 41,800 | -0.04(-1.02%) |
Sep 17, 2020 | 4.360 | 4.420 | 4.303 | 4.395 | 21,765 | +0.09(+2.21%) |
Sep 16, 2020 | 4.410 | 4.420 | 4.300 | 4.300 | 13,559 | +0.08(+1.90%) |
Sep 15, 2020 | 4.260 | 4.450 | 4.220 | 4.220 | 41,282 | -0.02(-0.47%) |
Sep 14, 2020 | 4.260 | 4.451 | 4.240 | 4.240 | 28,176 | -0.02(-0.47%) |
Sep 11, 2020 | 4.260 | 4.360 | 4.230 | 4.260 | 37,300 | -0.04(-0.93%) |
Sep 10, 2020 | 4.340 | 4.350 | 4.290 | 4.300 | 15,720 | -0.03(-0.69%) |
Sep 09, 2020 | 4.330 | 4.390 | 4.330 | 4.330 | 10,009 | +0.01(+0.14%) |
Sep 08, 2020 | 4.400 | 4.420 | 4.310 | 4.324 | 14,065 | -0.07(-1.50%) |
Sep 04, 2020 | 4.440 | 4.535 | 4.365 | 4.390 | 29,100 | -0.06(-1.35%) |
Sep 03, 2020 | 4.700 | 4.750 | 4.440 | 4.450 | 31,814 | -0.24(-5.12%) |
Sep 02, 2020 | 4.750 | 4.770 | 4.680 | 4.690 | 14,775 | +0.01(+0.21%) |