Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.569 | 6.152 | 5.541 | 6.106 | 29,656 | +0.43(+7.54%) |
Nov 27, 2020 | 5.459 | 5.678 | 5.459 | 5.678 | 4,169 | +0.20(+3.66%) |
Nov 25, 2020 | 5.386 | 5.496 | 5.386 | 5.477 | 15,909 | +0.00(+0.00%) |
Nov 24, 2020 | 5.660 | 5.660 | 5.350 | 5.477 | 35,032 | -0.15(-2.59%) |
Nov 23, 2020 | 5.505 | 5.687 | 5.505 | 5.623 | 18,798 | +0.11(+1.98%) |
Nov 20, 2020 | 5.231 | 5.714 | 4.994 | 5.514 | 61,773 | +0.40(+7.84%) |
Nov 19, 2020 | 5.058 | 5.140 | 5.013 | 5.113 | 26,814 | +0.08(+1.63%) |
Nov 18, 2020 | 5.076 | 5.076 | 4.963 | 5.031 | 9,856 | -0.06(-1.25%) |
Nov 17, 2020 | 5.040 | 5.131 | 5.040 | 5.095 | 11,538 | +0.07(+1.45%) |
Nov 16, 2020 | 5.067 | 5.104 | 5.022 | 5.022 | 15,784 | +0.08(+1.66%) |
Nov 13, 2020 | 4.839 | 4.985 | 4.803 | 4.940 | 14,593 | +0.07(+1.50%) |
Nov 12, 2020 | 5.086 | 5.086 | 4.849 | 4.867 | 10,260 | -0.20(-3.96%) |
Nov 11, 2020 | 4.903 | 5.113 | 4.903 | 5.067 | 13,286 | +0.16(+3.35%) |
Nov 10, 2020 | 4.821 | 4.940 | 4.821 | 4.903 | 9,719 | +0.00(+0.00%) |
Nov 09, 2020 | 4.739 | 5.122 | 4.648 | 4.903 | 53,095 | +0.38(+8.47%) |
Nov 06, 2020 | 4.402 | 4.593 | 4.366 | 4.520 | 11,630 | +0.30(+7.13%) |
Nov 05, 2020 | 4.238 | 4.329 | 4.192 | 4.220 | 13,784 | +0.03(+0.65%) |
Nov 04, 2020 | 4.366 | 4.366 | 4.192 | 4.192 | 31,750 | -0.14(-3.16%) |
Nov 03, 2020 | 4.183 | 4.329 | 4.183 | 4.329 | 14,062 | +0.17(+4.17%) |
Nov 02, 2020 | 4.129 | 4.183 | 4.119 | 4.156 | 4,150 | +0.04(+0.88%) |
Oct 30, 2020 | 4.129 | 4.165 | 4.101 | 4.119 | 12,837 | -0.06(-1.53%) |
Oct 29, 2020 | 4.129 | 4.183 | 4.101 | 4.183 | 8,771 | +0.03(+0.66%) |
Oct 28, 2020 | 4.192 | 4.211 | 4.101 | 4.156 | 17,711 | -0.08(-1.94%) |
Oct 27, 2020 | 4.284 | 4.284 | 4.229 | 4.238 | 15,549 | -0.02(-0.43%) |
Oct 26, 2020 | 4.274 | 4.293 | 4.247 | 4.256 | 7,712 | -0.04(-0.85%) |
Oct 23, 2020 | 4.256 | 4.293 | 4.256 | 4.293 | 6,912 | +0.04(+0.86%) |
Oct 22, 2020 | 4.247 | 4.284 | 4.247 | 4.256 | 13,104 | -0.05(-1.06%) |
Oct 21, 2020 | 4.247 | 4.311 | 4.220 | 4.302 | 9,881 | -0.01(-0.21%) |
Oct 20, 2020 | 4.320 | 4.320 | 4.229 | 4.311 | 6,125 | +0.03(+0.64%) |
Oct 19, 2020 | 4.366 | 4.384 | 4.284 | 4.284 | 4,048 | -0.03(-0.63%) |
Oct 16, 2020 | 4.402 | 4.402 | 4.293 | 4.311 | 5,047 | -0.07(-1.66%) |
Oct 15, 2020 | 4.356 | 4.438 | 4.256 | 4.384 | 5,158 | +0.03(+0.63%) |
Oct 14, 2020 | 4.520 | 4.566 | 4.334 | 4.356 | 7,215 | -0.19(-4.11%) |
Oct 13, 2020 | 4.593 | 4.593 | 4.493 | 4.543 | 12,968 | -0.01(-0.30%) |
Oct 12, 2020 | 4.484 | 4.557 | 4.420 | 4.557 | 6,471 | +0.10(+2.25%) |
Oct 09, 2020 | 4.557 | 4.583 | 4.448 | 4.457 | 13,276 | -0.11(-2.40%) |
Oct 08, 2020 | 4.630 | 4.630 | 4.557 | 4.566 | 5,109 | -0.02(-0.40%) |
Oct 07, 2020 | 4.603 | 4.612 | 4.425 | 4.584 | 17,075 | +0.03(+0.60%) |
Oct 06, 2020 | 4.375 | 4.575 | 4.318 | 4.557 | 23,140 | +0.18(+4.17%) |
Oct 05, 2020 | 4.274 | 4.411 | 4.206 | 4.375 | 15,800 | -0.02(-0.41%) |
Oct 02, 2020 | 4.247 | 4.411 | 4.192 | 4.393 | 18,104 | +0.14(+3.21%) |
Oct 01, 2020 | 4.211 | 4.311 | 4.211 | 4.256 | 11,801 | +0.01(+0.21%) |
Sep 30, 2020 | 4.265 | 4.302 | 4.229 | 4.247 | 24,709 | -0.04(-0.85%) |
Sep 29, 2020 | 4.284 | 4.293 | 4.238 | 4.284 | 9,532 | -0.05(-1.05%) |
Sep 28, 2020 | 4.270 | 4.339 | 4.229 | 4.329 | 17,089 | +0.01(+0.21%) |
Sep 25, 2020 | 4.384 | 4.411 | 4.311 | 4.320 | 14,263 | -0.04(-0.84%) |
Sep 24, 2020 | 4.356 | 4.365 | 4.318 | 4.356 | 12,480 | +0.01(+0.21%) |
Sep 23, 2020 | 4.329 | 4.379 | 4.329 | 4.347 | 16,436 | +0.05(+1.27%) |
Sep 22, 2020 | 4.211 | 4.347 | 4.192 | 4.293 | 11,122 | +0.05(+1.07%) |
Sep 21, 2020 | 4.274 | 4.274 | 4.192 | 4.247 | 16,602 | -0.08(-1.89%) |
Sep 18, 2020 | 4.356 | 4.356 | 4.297 | 4.329 | 12,069 | +0.00(+0.00%) |
Sep 17, 2020 | 4.393 | 4.429 | 4.320 | 4.329 | 9,983 | -0.09(-2.06%) |
Sep 16, 2020 | 4.366 | 4.484 | 4.347 | 4.420 | 14,233 | +0.07(+1.68%) |
Sep 15, 2020 | 4.502 | 4.502 | 4.293 | 4.347 | 21,197 | -0.12(-2.65%) |
Sep 14, 2020 | 4.366 | 4.484 | 4.366 | 4.466 | 14,551 | +0.09(+2.08%) |
Sep 11, 2020 | 4.356 | 4.375 | 4.192 | 4.375 | 48,826 | +0.02(+0.42%) |
Sep 10, 2020 | 4.338 | 4.420 | 4.338 | 4.356 | 19,211 | +0.02(+0.42%) |
Sep 09, 2020 | 4.284 | 4.347 | 4.211 | 4.338 | 12,554 | +0.09(+2.15%) |
Sep 08, 2020 | 4.347 | 4.347 | 4.238 | 4.247 | 15,324 | +0.00(+0.00%) |
Sep 04, 2020 | 4.265 | 4.347 | 4.247 | 4.247 | 2,962 | +0.01(+0.21%) |
Sep 03, 2020 | 4.165 | 4.284 | 4.165 | 4.238 | 17,314 | +0.00(+0.00%) |
Sep 02, 2020 | 4.238 | 4.247 | 4.201 | 4.238 | 34,970 | -0.01(-0.21%) |