Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.760 | 4.960 | 4.670 | 4.920 | 3,967,089 | +0.16(+3.36%) |
Nov 27, 2020 | 4.550 | 4.820 | 4.523 | 4.760 | 4,494,200 | +0.32(+7.21%) |
Nov 25, 2020 | 4.410 | 4.570 | 4.350 | 4.440 | 4,679,800 | -0.06(-1.33%) |
Nov 24, 2020 | 4.230 | 4.500 | 4.130 | 4.500 | 6,239,857 | +0.32(+7.66%) |
Nov 23, 2020 | 4.220 | 4.270 | 4.150 | 4.180 | 4,127,564 | -0.05(-1.18%) |
Nov 20, 2020 | 4.300 | 4.340 | 4.165 | 4.230 | 3,674,900 | -0.06(-1.40%) |
Nov 19, 2020 | 4.200 | 4.290 | 4.130 | 4.290 | 3,530,124 | +0.09(+2.14%) |
Nov 18, 2020 | 4.350 | 4.510 | 4.180 | 4.200 | 4,317,737 | -0.19(-4.33%) |
Nov 17, 2020 | 4.350 | 4.490 | 4.310 | 4.390 | 2,802,842 | -0.03(-0.68%) |
Nov 16, 2020 | 4.260 | 4.440 | 4.240 | 4.420 | 3,989,822 | +0.16(+3.76%) |
Nov 13, 2020 | 4.210 | 4.280 | 4.100 | 4.260 | 3,579,300 | +0.13(+3.15%) |
Nov 12, 2020 | 4.310 | 4.330 | 4.120 | 4.130 | 3,875,734 | -0.19(-4.40%) |
Nov 11, 2020 | 4.200 | 4.400 | 4.160 | 4.320 | 4,770,639 | +0.19(+4.60%) |
Nov 10, 2020 | 4.200 | 4.210 | 4.080 | 4.130 | 4,787,293 | -0.05(-1.20%) |
Nov 09, 2020 | 4.400 | 4.440 | 4.080 | 4.180 | 5,664,780 | -0.08(-1.88%) |
Nov 06, 2020 | 4.500 | 4.510 | 4.210 | 4.260 | 7,547,900 | -0.21(-4.70%) |
Nov 05, 2020 | 4.700 | 4.790 | 4.450 | 4.470 | 16,420,997 | -1.20(-21.16%) |
Nov 04, 2020 | 5.190 | 5.690 | 5.140 | 5.670 | 5,406,293 | +0.53(+10.31%) |
Nov 03, 2020 | 4.950 | 5.200 | 4.870 | 5.140 | 3,035,344 | +0.26(+5.44%) |
Nov 02, 2020 | 4.980 | 5.000 | 4.730 | 4.875 | 2,897,149 | -0.05(-1.12%) |
Oct 30, 2020 | 5.170 | 5.170 | 4.850 | 4.930 | 4,489,500 | -0.22(-4.27%) |
Oct 29, 2020 | 5.200 | 5.250 | 5.030 | 5.150 | 2,854,828 | -0.05(-0.96%) |
Oct 28, 2020 | 5.150 | 5.310 | 5.020 | 5.200 | 2,080,364 | -0.08(-1.52%) |
Oct 27, 2020 | 5.240 | 5.310 | 5.100 | 5.280 | 2,039,559 | +0.04(+0.76%) |
Oct 26, 2020 | 5.490 | 5.510 | 5.200 | 5.240 | 3,302,997 | -0.34(-6.09%) |
Oct 23, 2020 | 5.670 | 5.720 | 5.360 | 5.580 | 4,090,100 | -0.05(-0.89%) |
Oct 22, 2020 | 5.500 | 5.740 | 5.460 | 5.630 | 2,687,544 | +0.14(+2.55%) |
Oct 21, 2020 | 5.710 | 5.720 | 5.490 | 5.490 | 2,346,755 | -0.23(-4.02%) |
Oct 20, 2020 | 5.710 | 5.880 | 5.500 | 5.720 | 3,447,102 | +0.00(+0.00%) |
Oct 19, 2020 | 6.000 | 6.060 | 5.680 | 5.720 | 3,948,908 | -0.28(-4.59%) |
Oct 16, 2020 | 6.020 | 6.425 | 5.960 | 5.995 | 5,365,300 | -0.04(-0.75%) |
Oct 15, 2020 | 5.950 | 6.140 | 5.820 | 6.040 | 2,976,271 | +0.03(+0.50%) |
Oct 14, 2020 | 6.290 | 6.400 | 5.900 | 6.010 | 5,655,300 | -0.30(-4.75%) |
Oct 13, 2020 | 5.520 | 6.530 | 5.520 | 6.310 | 11,749,746 | +0.77(+13.90%) |
Oct 12, 2020 | 5.690 | 5.750 | 5.520 | 5.540 | 2,472,892 | -0.14(-2.46%) |
Oct 09, 2020 | 5.800 | 5.850 | 5.630 | 5.680 | 2,374,400 | -0.16(-2.74%) |
Oct 08, 2020 | 5.860 | 5.960 | 5.760 | 5.840 | 1,961,773 | -0.01(-0.17%) |
Oct 07, 2020 | 5.640 | 5.870 | 5.580 | 5.850 | 3,232,268 | +0.24(+4.28%) |
Oct 06, 2020 | 5.810 | 5.900 | 5.570 | 5.610 | 3,646,362 | -0.14(-2.43%) |
Oct 05, 2020 | 5.840 | 5.970 | 5.730 | 5.750 | 2,650,987 | +0.00(+0.00%) |
Oct 02, 2020 | 5.730 | 5.930 | 5.630 | 5.750 | 2,592,000 | -0.17(-2.87%) |
Oct 01, 2020 | 5.830 | 5.940 | 5.670 | 5.920 | 2,963,458 | +0.09(+1.54%) |
Sep 30, 2020 | 5.950 | 6.270 | 5.780 | 5.830 | 3,807,167 | -0.11(-1.85%) |
Sep 29, 2020 | 5.990 | 6.050 | 5.800 | 5.940 | 2,972,602 | -0.09(-1.49%) |
Sep 28, 2020 | 5.890 | 6.220 | 5.860 | 6.030 | 2,959,680 | +0.15(+2.55%) |
Sep 25, 2020 | 5.680 | 5.930 | 5.580 | 5.880 | 4,424,200 | +0.18(+3.16%) |
Sep 24, 2020 | 5.850 | 5.970 | 5.540 | 5.700 | 4,560,302 | -0.25(-4.20%) |
Sep 23, 2020 | 6.900 | 6.970 | 5.960 | 5.950 | 6,244,368 | -1.01(-14.51%) |
Sep 22, 2020 | 7.190 | 7.190 | 6.720 | 6.960 | 3,224,855 | -0.11(-1.56%) |
Sep 21, 2020 | 6.850 | 7.270 | 6.510 | 7.070 | 4,754,550 | +0.11(+1.51%) |
Sep 18, 2020 | 7.500 | 7.520 | 6.730 | 6.965 | 8,529,700 | -0.52(-6.89%) |
Sep 17, 2020 | 7.600 | 7.970 | 7.240 | 7.480 | 7,020,546 | -0.24(-3.11%) |
Sep 16, 2020 | 7.020 | 7.820 | 7.020 | 7.720 | 8,550,607 | +0.59(+8.27%) |
Sep 15, 2020 | 7.220 | 7.300 | 6.560 | 7.130 | 7,079,842 | +0.13(+1.86%) |
Sep 14, 2020 | 6.340 | 7.070 | 6.260 | 7.000 | 11,746,982 | +0.96(+15.89%) |
Sep 11, 2020 | 5.710 | 6.285 | 5.630 | 6.040 | 7,715,100 | +0.32(+5.59%) |
Sep 10, 2020 | 5.420 | 5.950 | 5.420 | 5.720 | 6,352,068 | +0.30(+5.54%) |
Sep 09, 2020 | 5.250 | 5.530 | 5.200 | 5.420 | 3,266,302 | +0.24(+4.63%) |
Sep 08, 2020 | 5.080 | 5.490 | 5.010 | 5.180 | 3,909,763 | +0.03(+0.58%) |
Sep 04, 2020 | 5.060 | 5.210 | 4.770 | 5.150 | 4,799,500 | +0.08(+1.58%) |
Sep 03, 2020 | 5.300 | 5.390 | 5.010 | 5.070 | 3,420,996 | -0.25(-4.70%) |
Sep 02, 2020 | 5.050 | 5.410 | 5.040 | 5.320 | 4,257,435 | +0.26(+5.14%) |