Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.051 | 5.181 | 5.033 | 5.079 | 245,621 | -0.01(-0.18%) |
Nov 27, 2020 | 5.227 | 5.227 | 5.042 | 5.088 | 207,369 | -0.10(-1.96%) |
Nov 25, 2020 | 5.255 | 5.286 | 5.015 | 5.190 | 358,203 | -0.15(-2.78%) |
Nov 24, 2020 | 5.135 | 5.441 | 5.070 | 5.339 | 513,863 | +0.20(+3.97%) |
Nov 23, 2020 | 4.829 | 5.264 | 4.829 | 5.135 | 540,633 | +0.29(+5.93%) |
Nov 20, 2020 | 4.681 | 4.847 | 4.588 | 4.847 | 254,195 | +0.15(+3.16%) |
Nov 19, 2020 | 4.569 | 4.755 | 4.569 | 4.699 | 191,860 | +0.08(+1.81%) |
Nov 18, 2020 | 4.644 | 4.829 | 4.611 | 4.616 | 224,506 | -0.05(-0.99%) |
Nov 17, 2020 | 4.644 | 4.718 | 4.588 | 4.662 | 307,990 | -0.02(-0.40%) |
Nov 16, 2020 | 4.681 | 4.764 | 4.644 | 4.681 | 162,559 | +0.04(+0.80%) |
Nov 13, 2020 | 4.699 | 4.727 | 4.597 | 4.644 | 155,797 | +0.03(+0.60%) |
Nov 12, 2020 | 4.588 | 4.681 | 4.551 | 4.616 | 342,149 | +0.01(+0.20%) |
Nov 11, 2020 | 4.606 | 4.671 | 4.477 | 4.606 | 248,533 | +0.01(+0.20%) |
Nov 10, 2020 | 4.365 | 4.727 | 4.365 | 4.597 | 255,223 | +0.21(+4.86%) |
Nov 09, 2020 | 4.866 | 4.866 | 4.375 | 4.384 | 399,197 | -0.11(-2.47%) |
Nov 06, 2020 | 4.634 | 4.727 | 4.458 | 4.495 | 392,189 | -0.18(-3.77%) |
Nov 05, 2020 | 4.375 | 4.755 | 4.263 | 4.671 | 748,382 | +0.15(+3.28%) |
Nov 04, 2020 | 4.588 | 4.588 | 4.393 | 4.523 | 429,241 | -0.08(-1.81%) |
Nov 03, 2020 | 4.412 | 4.727 | 4.412 | 4.606 | 360,799 | +0.30(+6.88%) |
Nov 02, 2020 | 4.328 | 4.458 | 4.245 | 4.310 | 243,840 | +0.06(+1.31%) |
Oct 30, 2020 | 4.208 | 4.347 | 4.208 | 4.254 | 290,447 | -0.03(-0.65%) |
Oct 29, 2020 | 4.087 | 4.375 | 4.041 | 4.282 | 280,141 | +0.21(+5.24%) |
Oct 28, 2020 | 4.403 | 4.473 | 4.041 | 4.069 | 323,735 | -0.46(-10.22%) |
Oct 27, 2020 | 4.477 | 4.579 | 4.421 | 4.532 | 324,518 | +0.06(+1.45%) |
Oct 26, 2020 | 4.606 | 4.653 | 4.375 | 4.467 | 368,359 | -0.20(-4.37%) |
Oct 23, 2020 | 4.708 | 4.801 | 4.579 | 4.671 | 118,681 | -0.01(-0.20%) |
Oct 22, 2020 | 4.866 | 4.866 | 4.644 | 4.681 | 322,591 | -0.10(-2.13%) |
Oct 21, 2020 | 4.755 | 4.903 | 4.755 | 4.783 | 200,454 | -0.01(-0.19%) |
Oct 20, 2020 | 4.588 | 4.968 | 4.551 | 4.792 | 363,086 | +0.31(+6.82%) |
Oct 19, 2020 | 4.588 | 4.690 | 4.440 | 4.486 | 455,565 | -0.13(-2.81%) |
Oct 16, 2020 | 4.764 | 4.783 | 4.597 | 4.616 | 272,428 | -0.15(-3.11%) |
Oct 15, 2020 | 4.699 | 4.820 | 4.681 | 4.764 | 235,471 | -0.03(-0.58%) |
Oct 14, 2020 | 4.755 | 4.912 | 4.745 | 4.792 | 213,940 | +0.01(+0.19%) |
Oct 13, 2020 | 4.690 | 4.801 | 4.634 | 4.783 | 158,570 | -0.02(-0.39%) |
Oct 12, 2020 | 4.764 | 4.847 | 4.644 | 4.801 | 223,930 | -0.01(-0.19%) |
Oct 09, 2020 | 4.940 | 4.996 | 4.755 | 4.810 | 226,358 | -0.07(-1.52%) |
Oct 08, 2020 | 4.773 | 4.903 | 4.699 | 4.884 | 236,266 | +0.13(+2.73%) |
Oct 07, 2020 | 4.690 | 4.810 | 4.636 | 4.755 | 192,123 | +0.17(+3.64%) |
Oct 06, 2020 | 4.708 | 4.745 | 4.560 | 4.588 | 517,218 | -0.05(-1.00%) |
Oct 05, 2020 | 4.588 | 4.736 | 4.542 | 4.634 | 312,931 | +0.11(+2.46%) |
Oct 02, 2020 | 4.152 | 4.588 | 4.097 | 4.523 | 427,147 | +0.28(+6.55%) |
Oct 01, 2020 | 4.208 | 4.440 | 4.134 | 4.245 | 500,408 | +0.09(+2.23%) |
Sep 30, 2020 | 4.013 | 4.354 | 4.013 | 4.152 | 651,433 | +0.20(+5.16%) |
Sep 29, 2020 | 4.004 | 4.023 | 3.782 | 3.948 | 557,597 | -0.09(-2.29%) |
Sep 28, 2020 | 4.013 | 4.134 | 3.948 | 4.041 | 263,731 | +0.14(+3.56%) |
Sep 25, 2020 | 3.958 | 4.003 | 3.772 | 3.902 | 341,480 | -0.06(-1.41%) |
Sep 24, 2020 | 4.013 | 4.143 | 3.939 | 3.958 | 338,542 | -0.13(-3.17%) |
Sep 23, 2020 | 4.495 | 4.532 | 4.081 | 4.087 | 649,745 | -0.47(-10.37%) |
Sep 22, 2020 | 4.644 | 4.718 | 4.458 | 4.560 | 651,028 | -0.14(-2.96%) |
Sep 21, 2020 | 4.644 | 4.708 | 4.440 | 4.699 | 717,726 | -0.09(-1.93%) |
Sep 18, 2020 | 4.671 | 4.810 | 4.560 | 4.792 | 1,117,660 | +0.19(+4.23%) |
Sep 17, 2020 | 4.551 | 4.678 | 4.357 | 4.597 | 852,637 | -0.03(-0.60%) |
Sep 16, 2020 | 4.718 | 4.755 | 4.560 | 4.625 | 742,054 | -0.09(-1.96%) |
Sep 15, 2020 | 4.551 | 4.821 | 4.486 | 4.718 | 975,683 | +0.17(+3.67%) |
Sep 14, 2020 | 4.634 | 4.764 | 4.514 | 4.551 | 913,730 | -0.05(-1.01%) |
Sep 11, 2020 | 4.579 | 4.857 | 4.533 | 4.597 | 1,162,543 | +0.01(+0.20%) |
Sep 10, 2020 | 4.403 | 4.671 | 4.403 | 4.588 | 533,494 | +0.19(+4.21%) |
Sep 09, 2020 | 4.412 | 4.467 | 4.199 | 4.403 | 528,166 | +0.00(+0.00%) |
Sep 08, 2020 | 4.365 | 4.551 | 4.291 | 4.403 | 887,854 | -0.10(-2.26%) |
Sep 04, 2020 | 4.328 | 4.699 | 4.310 | 4.504 | 779,740 | +0.19(+4.52%) |
Sep 03, 2020 | 4.486 | 4.542 | 4.310 | 4.310 | 622,811 | -0.20(-4.52%) |
Sep 02, 2020 | 4.560 | 4.597 | 4.430 | 4.514 | 363,906 | -0.05(-1.02%) |