Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.745 | 4.873 | 4.617 | 4.648 | 34,118,088 | -0.14(-2.83%) |
Nov 27, 2020 | 4.888 | 4.911 | 4.730 | 4.783 | 16,869,264 | -0.10(-2.00%) |
Nov 25, 2020 | 5.001 | 5.008 | 4.828 | 4.881 | 43,413,744 | -0.17(-3.28%) |
Nov 24, 2020 | 4.963 | 5.159 | 4.896 | 5.046 | 40,939,520 | +0.21(+4.35%) |
Nov 23, 2020 | 4.617 | 4.888 | 4.602 | 4.836 | 43,160,500 | +0.26(+5.76%) |
Nov 20, 2020 | 4.648 | 4.655 | 4.482 | 4.572 | 30,175,346 | -0.03(-0.65%) |
Nov 19, 2020 | 4.332 | 4.621 | 4.279 | 4.602 | 44,723,668 | +0.35(+8.32%) |
Nov 18, 2020 | 4.287 | 4.475 | 4.249 | 4.249 | 38,710,164 | +0.02(+0.36%) |
Nov 17, 2020 | 4.076 | 4.271 | 4.038 | 4.234 | 35,362,756 | +0.14(+3.49%) |
Nov 16, 2020 | 4.136 | 4.174 | 4.076 | 4.091 | 43,572,220 | +0.06(+1.49%) |
Nov 13, 2020 | 3.986 | 4.083 | 3.986 | 4.031 | 25,306,356 | +0.05(+1.13%) |
Nov 12, 2020 | 3.948 | 4.016 | 3.843 | 3.986 | 38,583,316 | -0.04(-0.93%) |
Nov 11, 2020 | 4.136 | 4.144 | 3.971 | 4.023 | 23,678,390 | -0.07(-1.65%) |
Nov 10, 2020 | 4.211 | 4.226 | 4.068 | 4.091 | 36,146,828 | -0.12(-2.86%) |
Nov 09, 2020 | 4.121 | 4.305 | 4.023 | 4.211 | 59,043,904 | +0.37(+9.59%) |
Nov 06, 2020 | 3.986 | 4.038 | 3.835 | 3.843 | 28,543,350 | -0.19(-4.66%) |
Nov 05, 2020 | 4.151 | 4.151 | 3.963 | 4.031 | 36,335,660 | +0.12(+3.13%) |
Nov 04, 2020 | 4.018 | 4.055 | 3.858 | 3.909 | 31,468,934 | -0.11(-2.73%) |
Nov 03, 2020 | 3.879 | 4.069 | 3.814 | 4.018 | 38,719,392 | +0.24(+6.38%) |
Nov 02, 2020 | 3.763 | 3.799 | 3.638 | 3.777 | 35,290,144 | +0.01(+0.39%) |
Oct 30, 2020 | 3.806 | 3.843 | 3.660 | 3.763 | 36,260,232 | -0.10(-2.65%) |
Oct 29, 2020 | 3.828 | 3.887 | 3.675 | 3.865 | 59,313,820 | +0.01(+0.38%) |
Oct 28, 2020 | 4.018 | 4.062 | 3.836 | 3.850 | 50,750,424 | -0.28(-6.73%) |
Oct 27, 2020 | 4.259 | 4.384 | 4.084 | 4.128 | 68,976,008 | -0.39(-8.58%) |
Oct 26, 2020 | 4.530 | 4.559 | 4.384 | 4.515 | 19,679,954 | -0.09(-1.90%) |
Oct 23, 2020 | 4.595 | 4.614 | 4.479 | 4.603 | 17,207,912 | +0.04(+0.80%) |
Oct 22, 2020 | 4.310 | 4.603 | 4.303 | 4.566 | 37,542,032 | +0.31(+7.20%) |
Oct 21, 2020 | 4.325 | 4.340 | 4.252 | 4.259 | 24,735,946 | -0.07(-1.52%) |
Oct 20, 2020 | 4.325 | 4.369 | 4.296 | 4.325 | 14,019,932 | +0.03(+0.68%) |
Oct 19, 2020 | 4.420 | 4.435 | 4.289 | 4.296 | 21,358,534 | -0.10(-2.33%) |
Oct 16, 2020 | 4.603 | 4.628 | 4.369 | 4.398 | 27,889,718 | -0.20(-4.29%) |
Oct 15, 2020 | 4.537 | 4.668 | 4.442 | 4.595 | 21,332,376 | +0.00(+0.00%) |
Oct 14, 2020 | 4.493 | 4.763 | 4.479 | 4.595 | 34,726,048 | +0.12(+2.61%) |
Oct 13, 2020 | 4.405 | 4.537 | 4.376 | 4.479 | 26,332,124 | +0.06(+1.32%) |
Oct 12, 2020 | 4.274 | 4.500 | 4.237 | 4.420 | 28,653,452 | +0.12(+2.72%) |
Oct 09, 2020 | 4.435 | 4.464 | 4.237 | 4.303 | 20,445,442 | -0.02(-0.51%) |
Oct 08, 2020 | 4.040 | 4.362 | 4.026 | 4.325 | 31,875,380 | +0.31(+7.83%) |
Oct 07, 2020 | 3.945 | 4.018 | 3.923 | 4.011 | 18,064,562 | +0.07(+1.86%) |
Oct 06, 2020 | 4.055 | 4.113 | 3.909 | 3.938 | 23,915,982 | -0.09(-2.36%) |
Oct 05, 2020 | 4.004 | 4.055 | 3.931 | 4.033 | 17,727,742 | +0.07(+1.66%) |
Oct 02, 2020 | 3.858 | 3.974 | 3.843 | 3.967 | 17,434,718 | +0.01(+0.18%) |
Oct 01, 2020 | 3.945 | 3.996 | 3.843 | 3.960 | 21,001,024 | +0.00(+0.00%) |
Sep 30, 2020 | 4.099 | 4.179 | 3.909 | 3.960 | 36,182,460 | -0.13(-3.21%) |
Sep 29, 2020 | 4.033 | 4.110 | 3.989 | 4.091 | 15,532,549 | +0.04(+0.90%) |
Sep 28, 2020 | 4.018 | 4.099 | 3.952 | 4.055 | 17,952,534 | +0.04(+1.09%) |
Sep 25, 2020 | 4.033 | 4.062 | 3.901 | 4.011 | 28,175,926 | -0.02(-0.54%) |
Sep 24, 2020 | 4.077 | 4.164 | 3.901 | 4.033 | 29,121,552 | -0.03(-0.72%) |
Sep 23, 2020 | 4.289 | 4.332 | 4.062 | 4.062 | 31,006,480 | -0.19(-4.47%) |
Sep 22, 2020 | 4.318 | 4.405 | 4.237 | 4.252 | 19,171,938 | -0.06(-1.36%) |
Sep 21, 2020 | 4.325 | 4.332 | 4.245 | 4.310 | 26,649,984 | -0.07(-1.67%) |
Sep 18, 2020 | 4.391 | 4.413 | 4.325 | 4.384 | 32,211,030 | -0.03(-0.66%) |
Sep 17, 2020 | 4.427 | 4.471 | 4.347 | 4.413 | 20,502,798 | -0.03(-0.66%) |
Sep 16, 2020 | 4.296 | 4.530 | 4.259 | 4.442 | 23,303,648 | +0.18(+4.11%) |
Sep 15, 2020 | 4.347 | 4.442 | 4.267 | 4.267 | 28,703,352 | -0.06(-1.35%) |
Sep 14, 2020 | 4.303 | 4.347 | 4.267 | 4.325 | 25,440,178 | +0.04(+1.02%) |
Sep 11, 2020 | 4.369 | 4.391 | 4.230 | 4.281 | 27,777,890 | -0.07(-1.68%) |
Sep 10, 2020 | 4.449 | 4.486 | 4.347 | 4.354 | 22,656,876 | -0.07(-1.65%) |
Sep 09, 2020 | 4.471 | 4.493 | 4.427 | 4.427 | 17,396,512 | +0.01(+0.17%) |
Sep 08, 2020 | 4.479 | 4.522 | 4.405 | 4.420 | 21,686,250 | -0.15(-3.20%) |
Sep 04, 2020 | 4.530 | 4.616 | 4.413 | 4.566 | 24,303,702 | +0.02(+0.48%) |
Sep 03, 2020 | 4.581 | 4.647 | 4.486 | 4.544 | 25,993,586 | -0.06(-1.27%) |
Sep 02, 2020 | 4.588 | 4.647 | 4.581 | 4.603 | 19,381,688 | +0.01(+0.16%) |