Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.121 | 5.250 | 4.828 | 4.847 | 709,799 | -0.36(-6.87%) |
Nov 27, 2020 | 5.506 | 5.506 | 5.112 | 5.204 | 447,842 | -0.31(-5.65%) |
Nov 25, 2020 | 5.369 | 5.644 | 5.108 | 5.515 | 474,693 | +0.08(+1.52%) |
Nov 24, 2020 | 5.103 | 5.561 | 5.011 | 5.433 | 744,746 | +0.45(+9.01%) |
Nov 23, 2020 | 4.792 | 5.021 | 4.617 | 4.984 | 547,894 | +0.29(+6.25%) |
Nov 20, 2020 | 4.627 | 4.746 | 4.553 | 4.691 | 187,410 | +0.01(+0.20%) |
Nov 19, 2020 | 4.526 | 4.727 | 4.388 | 4.682 | 283,016 | +0.14(+3.02%) |
Nov 18, 2020 | 4.498 | 4.920 | 4.440 | 4.544 | 463,200 | +0.05(+1.02%) |
Nov 17, 2020 | 4.379 | 4.625 | 4.242 | 4.498 | 425,328 | +0.12(+2.72%) |
Nov 16, 2020 | 4.269 | 4.526 | 4.159 | 4.379 | 644,082 | +0.27(+6.46%) |
Nov 13, 2020 | 4.031 | 4.196 | 4.004 | 4.114 | 161,323 | +0.13(+3.22%) |
Nov 12, 2020 | 4.288 | 4.288 | 3.894 | 3.985 | 277,496 | -0.29(-6.85%) |
Nov 11, 2020 | 4.068 | 4.297 | 4.004 | 4.279 | 292,281 | +0.21(+5.18%) |
Nov 10, 2020 | 4.178 | 4.233 | 3.976 | 4.068 | 297,823 | -0.02(-0.45%) |
Nov 09, 2020 | 4.059 | 4.388 | 3.967 | 4.086 | 587,903 | +0.38(+10.40%) |
Nov 06, 2020 | 3.793 | 3.857 | 3.559 | 3.701 | 419,791 | -0.06(-1.70%) |
Nov 05, 2020 | 3.445 | 3.866 | 3.353 | 3.765 | 689,154 | +0.32(+9.31%) |
Nov 04, 2020 | 3.628 | 3.628 | 3.390 | 3.445 | 624,159 | -0.26(-6.93%) |
Nov 03, 2020 | 3.765 | 3.848 | 3.573 | 3.701 | 396,055 | +0.02(+0.50%) |
Nov 02, 2020 | 3.527 | 3.802 | 3.390 | 3.683 | 311,474 | +0.21(+6.07%) |
Oct 30, 2020 | 3.518 | 3.573 | 3.417 | 3.472 | 322,320 | -0.06(-1.81%) |
Oct 29, 2020 | 3.710 | 3.793 | 3.527 | 3.536 | 421,207 | -0.20(-5.39%) |
Oct 28, 2020 | 4.004 | 4.059 | 3.674 | 3.738 | 459,186 | -0.36(-8.72%) |
Oct 27, 2020 | 4.480 | 4.489 | 4.086 | 4.095 | 352,223 | -0.38(-8.59%) |
Oct 26, 2020 | 4.242 | 4.480 | 4.169 | 4.480 | 388,601 | +0.19(+4.49%) |
Oct 23, 2020 | 4.086 | 4.407 | 3.985 | 4.288 | 461,704 | +0.33(+8.33%) |
Oct 22, 2020 | 3.866 | 3.976 | 3.820 | 3.958 | 133,409 | +0.11(+2.86%) |
Oct 21, 2020 | 3.756 | 4.022 | 3.756 | 3.848 | 203,842 | +0.07(+1.94%) |
Oct 20, 2020 | 3.710 | 3.820 | 3.646 | 3.775 | 240,379 | +0.08(+2.23%) |
Oct 19, 2020 | 3.775 | 3.857 | 3.683 | 3.692 | 218,433 | -0.07(-1.95%) |
Oct 16, 2020 | 3.848 | 3.864 | 3.665 | 3.765 | 224,958 | -0.05(-1.44%) |
Oct 15, 2020 | 3.866 | 4.014 | 3.775 | 3.820 | 327,007 | +0.00(+0.00%) |
Oct 14, 2020 | 3.958 | 3.976 | 3.784 | 3.820 | 183,508 | -0.10(-2.57%) |
Oct 13, 2020 | 3.967 | 3.967 | 3.756 | 3.921 | 304,663 | -0.07(-1.83%) |
Oct 12, 2020 | 4.013 | 4.169 | 3.940 | 3.994 | 317,333 | +0.05(+1.40%) |
Oct 09, 2020 | 4.068 | 4.123 | 3.839 | 3.940 | 208,367 | -0.02(-0.46%) |
Oct 08, 2020 | 3.811 | 3.967 | 3.729 | 3.958 | 188,381 | +0.18(+4.85%) |
Oct 07, 2020 | 3.866 | 3.903 | 3.683 | 3.775 | 324,396 | -0.06(-1.67%) |
Oct 06, 2020 | 4.059 | 4.196 | 3.820 | 3.839 | 248,376 | -0.16(-4.12%) |
Oct 05, 2020 | 4.114 | 4.196 | 3.967 | 4.004 | 150,891 | -0.01(-0.23%) |
Oct 02, 2020 | 3.720 | 4.059 | 3.710 | 4.013 | 315,771 | +0.24(+6.31%) |
Oct 01, 2020 | 4.049 | 4.077 | 3.710 | 3.775 | 370,918 | -0.28(-7.00%) |
Sep 30, 2020 | 4.114 | 4.343 | 4.013 | 4.059 | 437,601 | -0.08(-1.99%) |
Sep 29, 2020 | 4.260 | 4.315 | 3.985 | 4.141 | 569,413 | -0.15(-3.42%) |
Sep 28, 2020 | 4.077 | 4.343 | 3.930 | 4.288 | 398,268 | +0.27(+6.85%) |
Sep 25, 2020 | 4.288 | 4.370 | 3.985 | 4.013 | 412,696 | -0.34(-7.79%) |
Sep 24, 2020 | 4.416 | 4.498 | 4.196 | 4.352 | 244,044 | +0.01(+0.21%) |
Sep 23, 2020 | 4.782 | 4.929 | 4.279 | 4.343 | 355,032 | -0.43(-9.02%) |
Sep 22, 2020 | 4.837 | 4.902 | 4.691 | 4.773 | 236,949 | -0.05(-1.14%) |
Sep 21, 2020 | 5.057 | 5.103 | 4.581 | 4.828 | 410,889 | -0.44(-8.35%) |
Sep 18, 2020 | 4.874 | 5.506 | 4.856 | 5.268 | 1,048,386 | +0.47(+9.73%) |
Sep 17, 2020 | 4.892 | 5.103 | 4.755 | 4.801 | 298,299 | -0.14(-2.78%) |
Sep 16, 2020 | 4.709 | 4.947 | 4.645 | 4.938 | 279,186 | +0.26(+5.48%) |
Sep 15, 2020 | 4.453 | 4.755 | 4.333 | 4.682 | 287,301 | +0.27(+6.24%) |
Sep 14, 2020 | 4.233 | 4.462 | 4.086 | 4.407 | 288,332 | +0.20(+4.79%) |
Sep 11, 2020 | 4.288 | 4.315 | 4.095 | 4.205 | 290,011 | -0.08(-1.92%) |
Sep 10, 2020 | 4.141 | 4.494 | 4.031 | 4.288 | 784,098 | +0.16(+4.00%) |
Sep 09, 2020 | 4.049 | 4.187 | 3.848 | 4.123 | 707,530 | +0.13(+3.21%) |
Sep 08, 2020 | 4.214 | 4.214 | 3.848 | 3.994 | 790,697 | -0.27(-6.44%) |
Sep 04, 2020 | 4.608 | 4.627 | 4.077 | 4.269 | 664,724 | -0.25(-5.48%) |
Sep 03, 2020 | 4.563 | 4.700 | 4.443 | 4.517 | 365,164 | -0.05(-1.00%) |
Sep 02, 2020 | 4.691 | 4.691 | 4.370 | 4.563 | 508,524 | -0.14(-2.92%) |