Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.800 | 5.100 | 4.790 | 5.080 | 4,216,205 | +0.29(+6.05%) |
Nov 27, 2020 | 4.300 | 4.800 | 4.290 | 4.790 | 3,434,000 | +0.54(+12.71%) |
Nov 25, 2020 | 4.190 | 4.330 | 4.120 | 4.250 | 1,717,000 | +0.10(+2.41%) |
Nov 24, 2020 | 4.200 | 4.280 | 4.060 | 4.150 | 1,998,895 | -0.05(-1.19%) |
Nov 23, 2020 | 4.420 | 4.450 | 4.140 | 4.200 | 2,975,588 | -0.22(-4.98%) |
Nov 20, 2020 | 4.420 | 4.490 | 4.300 | 4.420 | 1,858,500 | -0.03(-0.67%) |
Nov 19, 2020 | 4.380 | 4.580 | 4.370 | 4.450 | 1,334,666 | +0.07(+1.60%) |
Nov 18, 2020 | 4.620 | 4.620 | 4.350 | 4.380 | 2,589,822 | -0.23(-4.99%) |
Nov 17, 2020 | 4.350 | 4.670 | 4.150 | 4.610 | 3,572,829 | +0.20(+4.54%) |
Nov 16, 2020 | 4.190 | 4.470 | 4.110 | 4.410 | 3,639,772 | +0.25(+6.01%) |
Nov 13, 2020 | 4.100 | 4.240 | 4.045 | 4.160 | 2,129,800 | +0.12(+2.97%) |
Nov 12, 2020 | 4.340 | 4.350 | 3.980 | 4.040 | 3,791,277 | -0.39(-8.80%) |
Nov 11, 2020 | 4.090 | 4.440 | 4.040 | 4.430 | 2,844,139 | +0.27(+6.49%) |
Nov 10, 2020 | 4.020 | 4.220 | 3.790 | 4.160 | 4,087,801 | +0.28(+7.22%) |
Nov 09, 2020 | 4.300 | 4.370 | 3.850 | 3.880 | 3,435,216 | -0.27(-6.51%) |
Nov 06, 2020 | 4.400 | 4.510 | 4.070 | 4.150 | 4,057,700 | +0.02(+0.48%) |
Nov 05, 2020 | 4.320 | 4.320 | 4.010 | 4.130 | 3,026,664 | +0.00(+0.00%) |
Nov 04, 2020 | 3.980 | 4.360 | 3.980 | 4.130 | 3,606,586 | +0.13(+3.25%) |
Nov 03, 2020 | 3.790 | 4.020 | 3.690 | 4.000 | 2,433,894 | +0.24(+6.38%) |
Nov 02, 2020 | 3.810 | 3.810 | 3.660 | 3.760 | 1,180,536 | +0.03(+0.80%) |
Oct 30, 2020 | 3.820 | 3.900 | 3.670 | 3.730 | 1,818,400 | -0.17(-4.36%) |
Oct 29, 2020 | 3.730 | 3.990 | 3.580 | 3.900 | 2,902,706 | +0.15(+4.00%) |
Oct 28, 2020 | 3.780 | 3.840 | 3.630 | 3.750 | 2,413,644 | -0.12(-3.10%) |
Oct 27, 2020 | 3.940 | 3.950 | 3.780 | 3.870 | 2,140,394 | -0.06(-1.53%) |
Oct 26, 2020 | 4.140 | 4.220 | 3.850 | 3.930 | 3,726,700 | -0.23(-5.53%) |
Oct 23, 2020 | 4.200 | 4.250 | 4.070 | 4.160 | 2,083,600 | -0.04(-0.95%) |
Oct 22, 2020 | 4.170 | 4.380 | 4.060 | 4.200 | 2,522,454 | +0.03(+0.72%) |
Oct 21, 2020 | 4.140 | 4.250 | 4.020 | 4.170 | 2,826,730 | +0.03(+0.72%) |
Oct 20, 2020 | 4.300 | 4.350 | 4.030 | 4.140 | 3,122,608 | -0.12(-2.82%) |
Oct 19, 2020 | 4.470 | 4.470 | 4.220 | 4.260 | 2,606,619 | -0.18(-4.05%) |
Oct 16, 2020 | 4.650 | 4.679 | 4.400 | 4.440 | 2,734,000 | -0.17(-3.69%) |
Oct 15, 2020 | 4.520 | 4.640 | 4.390 | 4.610 | 2,026,644 | +0.02(+0.44%) |
Oct 14, 2020 | 5.200 | 5.230 | 4.550 | 4.590 | 5,507,902 | -0.60(-11.56%) |
Oct 13, 2020 | 4.870 | 5.220 | 4.820 | 5.190 | 5,472,891 | +0.55(+11.85%) |
Oct 12, 2020 | 4.490 | 4.660 | 4.380 | 4.640 | 2,230,139 | +0.20(+4.50%) |
Oct 09, 2020 | 4.680 | 4.720 | 4.425 | 4.440 | 2,033,300 | -0.17(-3.69%) |
Oct 08, 2020 | 4.660 | 4.770 | 4.610 | 4.610 | 1,870,060 | +0.00(+0.00%) |
Oct 07, 2020 | 4.420 | 4.690 | 4.410 | 4.610 | 1,812,050 | +0.20(+4.54%) |
Oct 06, 2020 | 4.600 | 4.660 | 4.350 | 4.410 | 2,116,318 | -0.12(-2.65%) |
Oct 05, 2020 | 4.290 | 4.530 | 4.280 | 4.530 | 2,215,252 | +0.31(+7.35%) |
Oct 02, 2020 | 4.100 | 4.335 | 4.070 | 4.220 | 1,999,900 | +0.01(+0.24%) |
Oct 01, 2020 | 4.300 | 4.460 | 4.170 | 4.210 | 2,590,428 | -0.11(-2.55%) |
Sep 30, 2020 | 4.400 | 4.490 | 4.260 | 4.320 | 2,656,227 | -0.08(-1.82%) |
Sep 29, 2020 | 4.350 | 4.460 | 4.310 | 4.400 | 1,357,485 | +0.04(+0.92%) |
Sep 28, 2020 | 4.520 | 4.540 | 4.260 | 4.360 | 2,184,721 | -0.12(-2.68%) |
Sep 25, 2020 | 4.330 | 4.555 | 4.302 | 4.480 | 3,325,600 | +0.16(+3.70%) |
Sep 24, 2020 | 4.500 | 4.500 | 4.220 | 4.320 | 3,904,516 | -0.21(-4.64%) |
Sep 23, 2020 | 4.950 | 4.980 | 4.510 | 4.530 | 3,680,224 | -0.39(-7.93%) |
Sep 22, 2020 | 5.050 | 5.160 | 4.860 | 4.920 | 2,657,427 | -0.16(-3.15%) |
Sep 21, 2020 | 5.310 | 5.410 | 5.030 | 5.080 | 3,819,073 | -0.35(-6.45%) |
Sep 18, 2020 | 5.690 | 5.800 | 5.350 | 5.430 | 12,384,700 | -0.21(-3.72%) |
Sep 17, 2020 | 5.390 | 5.930 | 5.330 | 5.640 | 3,805,322 | +0.23(+4.25%) |
Sep 16, 2020 | 5.310 | 5.560 | 5.290 | 5.410 | 2,530,171 | +0.06(+1.12%) |
Sep 15, 2020 | 5.750 | 5.930 | 5.300 | 5.350 | 4,379,626 | -0.33(-5.81%) |
Sep 14, 2020 | 5.450 | 5.970 | 5.350 | 5.680 | 8,962,448 | +0.67(+13.37%) |
Sep 11, 2020 | 5.020 | 5.100 | 4.890 | 5.010 | 1,797,200 | +0.01(+0.20%) |
Sep 10, 2020 | 4.980 | 5.250 | 4.820 | 5.000 | 3,514,951 | -0.01(-0.20%) |
Sep 09, 2020 | 4.820 | 5.230 | 4.680 | 5.010 | 5,946,316 | +0.19(+3.94%) |
Sep 08, 2020 | 4.800 | 4.980 | 4.570 | 4.820 | 2,545,204 | -0.06(-1.23%) |
Sep 04, 2020 | 5.210 | 5.310 | 4.520 | 4.880 | 4,927,500 | -0.41(-7.75%) |
Sep 03, 2020 | 5.600 | 5.710 | 5.150 | 5.290 | 3,694,548 | -0.37(-6.54%) |
Sep 02, 2020 | 5.470 | 5.680 | 5.110 | 5.660 | 3,547,690 | +0.09(+1.62%) |