Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.000 | 5.150 | 4.950 | 4.960 | 378,679 | -0.05(-1.00%) |
Nov 27, 2020 | 4.860 | 5.070 | 4.860 | 5.010 | 167,600 | +0.15(+3.09%) |
Nov 25, 2020 | 4.890 | 4.932 | 4.790 | 4.860 | 133,900 | -0.02(-0.41%) |
Nov 24, 2020 | 4.850 | 4.960 | 4.660 | 4.880 | 298,899 | +0.08(+1.67%) |
Nov 23, 2020 | 4.890 | 5.020 | 4.780 | 4.800 | 328,932 | -0.07(-1.44%) |
Nov 20, 2020 | 4.870 | 4.930 | 4.710 | 4.870 | 350,200 | -0.04(-0.81%) |
Nov 19, 2020 | 4.940 | 4.970 | 4.860 | 4.910 | 81,197 | -0.02(-0.41%) |
Nov 18, 2020 | 5.090 | 5.100 | 4.860 | 4.930 | 224,365 | -0.13(-2.57%) |
Nov 17, 2020 | 5.020 | 5.150 | 5.020 | 5.060 | 245,751 | -0.01(-0.20%) |
Nov 16, 2020 | 5.080 | 5.190 | 5.030 | 5.070 | 238,921 | -0.06(-1.17%) |
Nov 13, 2020 | 5.110 | 5.190 | 5.020 | 5.130 | 261,100 | +0.07(+1.38%) |
Nov 12, 2020 | 4.820 | 5.160 | 4.820 | 5.060 | 255,295 | +0.21(+4.33%) |
Nov 11, 2020 | 4.900 | 4.930 | 4.722 | 4.850 | 231,352 | +0.01(+0.21%) |
Nov 10, 2020 | 4.840 | 5.000 | 4.710 | 4.840 | 234,567 | +0.03(+0.62%) |
Nov 09, 2020 | 4.730 | 5.241 | 4.700 | 4.810 | 645,854 | +0.32(+7.13%) |
Nov 06, 2020 | 4.530 | 4.555 | 4.380 | 4.490 | 370,600 | -0.04(-0.88%) |
Nov 05, 2020 | 4.700 | 4.723 | 4.370 | 4.530 | 403,395 | -0.25(-5.23%) |
Nov 04, 2020 | 4.700 | 4.920 | 4.610 | 4.780 | 288,513 | +0.07(+1.49%) |
Nov 03, 2020 | 4.450 | 4.730 | 4.450 | 4.710 | 198,394 | +0.27(+6.08%) |
Nov 02, 2020 | 4.500 | 4.586 | 4.360 | 4.440 | 247,479 | -0.07(-1.55%) |
Oct 30, 2020 | 4.560 | 4.660 | 4.450 | 4.510 | 159,300 | -0.12(-2.59%) |
Oct 29, 2020 | 4.620 | 4.670 | 4.560 | 4.630 | 193,858 | -0.01(-0.22%) |
Oct 28, 2020 | 4.830 | 4.830 | 4.620 | 4.640 | 191,937 | -0.20(-4.13%) |
Oct 27, 2020 | 4.770 | 4.880 | 4.650 | 4.840 | 294,593 | +0.07(+1.47%) |
Oct 26, 2020 | 4.770 | 4.830 | 4.690 | 4.770 | 172,216 | -0.05(-1.04%) |
Oct 23, 2020 | 4.910 | 4.982 | 4.760 | 4.820 | 165,000 | -0.14(-2.82%) |
Oct 22, 2020 | 4.980 | 5.060 | 4.920 | 4.960 | 259,501 | +0.01(+0.20%) |
Oct 21, 2020 | 4.900 | 4.980 | 4.883 | 4.950 | 190,801 | +0.01(+0.20%) |
Oct 20, 2020 | 4.990 | 5.000 | 4.840 | 4.940 | 115,636 | -0.01(-0.20%) |
Oct 19, 2020 | 5.040 | 5.140 | 4.940 | 4.950 | 204,857 | -0.05(-1.00%) |
Oct 16, 2020 | 5.070 | 5.100 | 4.980 | 5.000 | 285,200 | -0.10(-1.96%) |
Oct 15, 2020 | 5.100 | 5.160 | 4.980 | 5.100 | 181,406 | -0.03(-0.58%) |
Oct 14, 2020 | 5.130 | 5.180 | 5.070 | 5.130 | 193,518 | +0.01(+0.20%) |
Oct 13, 2020 | 4.910 | 5.150 | 4.890 | 5.120 | 311,812 | +0.20(+4.07%) |
Oct 12, 2020 | 5.020 | 5.080 | 4.790 | 4.920 | 292,796 | -0.05(-1.01%) |
Oct 09, 2020 | 4.720 | 4.980 | 4.679 | 4.970 | 274,300 | +0.25(+5.30%) |
Oct 08, 2020 | 4.900 | 4.950 | 4.660 | 4.720 | 969,724 | -0.32(-6.35%) |
Oct 07, 2020 | 5.520 | 6.000 | 4.900 | 5.040 | 2,787,546 | -0.15(-2.89%) |
Oct 06, 2020 | 4.300 | 5.490 | 4.190 | 5.190 | 3,184,667 | +1.12(+27.52%) |
Oct 05, 2020 | 3.970 | 4.090 | 3.970 | 4.070 | 183,637 | +0.14(+3.56%) |
Oct 02, 2020 | 3.860 | 4.000 | 3.820 | 3.930 | 207,600 | -0.02(-0.51%) |
Oct 01, 2020 | 4.010 | 4.020 | 3.920 | 3.950 | 182,871 | -0.06(-1.50%) |
Sep 30, 2020 | 4.020 | 4.080 | 3.950 | 4.010 | 133,270 | -0.01(-0.25%) |
Sep 29, 2020 | 4.090 | 4.120 | 3.930 | 4.020 | 156,627 | -0.06(-1.47%) |
Sep 28, 2020 | 4.050 | 4.110 | 4.010 | 4.080 | 87,279 | +0.05(+1.24%) |
Sep 25, 2020 | 4.000 | 4.090 | 3.960 | 4.030 | 116,900 | +0.02(+0.50%) |
Sep 24, 2020 | 4.090 | 4.110 | 4.000 | 4.010 | 189,337 | -0.08(-1.96%) |
Sep 23, 2020 | 4.200 | 4.240 | 4.075 | 4.090 | 204,357 | -0.14(-3.31%) |
Sep 22, 2020 | 4.150 | 4.240 | 4.060 | 4.230 | 169,384 | +0.06(+1.44%) |
Sep 21, 2020 | 4.440 | 4.460 | 4.150 | 4.170 | 301,253 | -0.29(-6.50%) |
Sep 18, 2020 | 4.580 | 4.610 | 4.430 | 4.460 | 343,600 | -0.09(-1.98%) |
Sep 17, 2020 | 4.530 | 4.570 | 4.450 | 4.550 | 187,362 | +0.03(+0.66%) |
Sep 16, 2020 | 4.550 | 4.680 | 4.485 | 4.520 | 176,167 | -0.06(-1.31%) |
Sep 15, 2020 | 4.650 | 4.700 | 4.550 | 4.580 | 125,438 | -0.05(-1.08%) |
Sep 14, 2020 | 4.450 | 4.640 | 4.440 | 4.630 | 182,864 | +0.24(+5.47%) |
Sep 11, 2020 | 4.450 | 4.497 | 4.370 | 4.390 | 172,600 | -0.06(-1.35%) |
Sep 10, 2020 | 4.490 | 4.540 | 4.420 | 4.450 | 170,923 | -0.04(-0.89%) |
Sep 09, 2020 | 4.450 | 4.570 | 4.450 | 4.490 | 194,891 | +0.07(+1.58%) |
Sep 08, 2020 | 4.490 | 4.500 | 4.400 | 4.420 | 126,100 | -0.10(-2.21%) |
Sep 04, 2020 | 4.780 | 4.780 | 4.405 | 4.520 | 322,700 | -0.24(-5.04%) |
Sep 03, 2020 | 4.970 | 4.970 | 4.700 | 4.760 | 417,187 | -0.17(-3.55%) |
Sep 02, 2020 | 5.030 | 5.060 | 4.850 | 4.935 | 284,877 | -0.10(-1.89%) |