Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.100 | 4.140 | 3.960 | 4.010 | 793,415 | -0.08(-1.96%) |
Nov 27, 2020 | 4.140 | 4.150 | 4.050 | 4.090 | 243,414 | -0.05(-1.21%) |
Nov 26, 2020 | 4.160 | 4.220 | 4.140 | 4.140 | 192,732 | +0.01(+0.24%) |
Nov 25, 2020 | 4.060 | 4.220 | 4.020 | 4.130 | 738,034 | +0.11(+2.74%) |
Nov 24, 2020 | 4.040 | 4.040 | 3.990 | 4.020 | 1,285,280 | +0.02(+0.50%) |
Nov 23, 2020 | 4.010 | 4.060 | 3.990 | 4.000 | 705,085 | +0.02(+0.50%) |
Nov 20, 2020 | 4.020 | 4.040 | 3.980 | 3.980 | 475,237 | -0.05(-1.24%) |
Nov 19, 2020 | 4.020 | 4.040 | 4.010 | 4.030 | 126,008 | +0.01(+0.25%) |
Nov 18, 2020 | 4.020 | 4.040 | 4.010 | 4.020 | 231,393 | +0.02(+0.50%) |
Nov 17, 2020 | 4.020 | 4.030 | 4.000 | 4.000 | 261,645 | -0.04(-0.99%) |
Nov 16, 2020 | 4.150 | 4.160 | 4.000 | 4.040 | 616,755 | -0.11(-2.65%) |
Nov 13, 2020 | 4.190 | 4.220 | 4.150 | 4.150 | 161,954 | +0.00(+0.00%) |
Nov 12, 2020 | 4.240 | 4.260 | 4.150 | 4.150 | 308,281 | -0.07(-1.66%) |
Nov 11, 2020 | 4.220 | 4.260 | 4.210 | 4.220 | 355,984 | +0.03(+0.72%) |
Nov 10, 2020 | 4.130 | 4.220 | 4.120 | 4.190 | 235,749 | +0.07(+1.70%) |
Nov 09, 2020 | 4.190 | 4.190 | 4.100 | 4.120 | 670,302 | +0.01(+0.24%) |
Nov 06, 2020 | 4.100 | 4.160 | 4.080 | 4.110 | 648,025 | +0.03(+0.74%) |
Nov 05, 2020 | 4.090 | 4.100 | 4.040 | 4.080 | 210,621 | -0.01(-0.24%) |
Nov 04, 2020 | 4.140 | 4.140 | 4.020 | 4.090 | 181,598 | +0.00(+0.00%) |
Nov 03, 2020 | 4.080 | 4.120 | 4.050 | 4.090 | 589,901 | +0.02(+0.49%) |
Nov 02, 2020 | 4.030 | 4.080 | 4.020 | 4.070 | 166,709 | +0.07(+1.75%) |
Oct 30, 2020 | 4.060 | 4.080 | 4.000 | 4.000 | 141,291 | -0.09(-2.20%) |
Oct 29, 2020 | 4.000 | 4.090 | 3.990 | 4.090 | 1,268,831 | +0.09(+2.25%) |
Oct 28, 2020 | 4.030 | 4.090 | 4.000 | 4.000 | 246,622 | -0.07(-1.72%) |
Oct 27, 2020 | 4.050 | 4.070 | 4.000 | 4.070 | 207,243 | +0.03(+0.74%) |
Oct 26, 2020 | 4.000 | 4.080 | 4.000 | 4.040 | 303,637 | +0.06(+1.51%) |
Oct 23, 2020 | 3.980 | 4.030 | 3.980 | 3.980 | 166,361 | -0.03(-0.75%) |
Oct 22, 2020 | 3.980 | 4.010 | 3.980 | 4.010 | 245,843 | +0.02(+0.50%) |
Oct 21, 2020 | 4.050 | 4.070 | 3.970 | 3.990 | 219,092 | -0.05(-1.24%) |
Oct 20, 2020 | 3.970 | 4.060 | 3.970 | 4.040 | 267,607 | +0.06(+1.51%) |
Oct 19, 2020 | 3.980 | 4.050 | 3.960 | 3.980 | 306,835 | +0.03(+0.76%) |
Oct 16, 2020 | 3.940 | 4.000 | 3.940 | 3.950 | 219,664 | +0.02(+0.51%) |
Oct 15, 2020 | 3.970 | 3.990 | 3.930 | 3.930 | 518,483 | -0.06(-1.50%) |
Oct 14, 2020 | 4.020 | 4.020 | 3.940 | 3.990 | 275,689 | -0.03(-0.75%) |
Oct 13, 2020 | 4.200 | 4.200 | 3.970 | 4.020 | 521,235 | -0.20(-4.74%) |
Oct 09, 2020 | 4.220 | 4.220 | 4.220 | 0 | -0.03(-0.71%) | |
Oct 08, 2020 | 4.190 | 4.280 | 4.120 | 4.250 | 432,475 | +0.09(+2.16%) |
Oct 07, 2020 | 4.050 | 4.180 | 4.020 | 4.160 | 353,300 | +0.14(+3.48%) |
Oct 06, 2020 | 4.100 | 4.110 | 4.020 | 4.020 | 464,552 | -0.08(-1.95%) |
Oct 05, 2020 | 4.060 | 4.100 | 4.030 | 4.100 | 395,975 | +0.07(+1.74%) |
Oct 02, 2020 | 4.050 | 4.140 | 4.030 | 4.030 | 582,766 | -0.02(-0.49%) |
Oct 01, 2020 | 4.100 | 4.230 | 4.020 | 4.050 | 361,486 | -0.05(-1.22%) |
Sep 30, 2020 | 4.120 | 4.140 | 4.080 | 4.100 | 311,965 | -0.01(-0.24%) |
Sep 29, 2020 | 4.130 | 4.170 | 4.110 | 4.110 | 139,715 | +0.00(+0.00%) |
Sep 28, 2020 | 4.190 | 4.220 | 4.100 | 4.110 | 248,836 | -0.04(-0.96%) |
Sep 25, 2020 | 4.230 | 4.280 | 4.130 | 4.150 | 510,787 | -0.13(-3.04%) |
Sep 24, 2020 | 4.290 | 4.330 | 4.270 | 4.280 | 275,177 | -0.04(-0.93%) |
Sep 23, 2020 | 4.300 | 4.330 | 4.300 | 4.320 | 315,190 | +0.02(+0.47%) |
Sep 22, 2020 | 4.300 | 4.350 | 4.280 | 4.300 | 210,923 | -0.06(-1.38%) |
Sep 21, 2020 | 4.350 | 4.360 | 4.260 | 4.360 | 337,542 | +0.00(+0.00%) |
Sep 18, 2020 | 4.350 | 4.380 | 4.300 | 4.360 | 201,296 | +0.03(+0.69%) |
Sep 17, 2020 | 4.350 | 4.390 | 4.320 | 4.330 | 252,933 | -0.02(-0.46%) |
Sep 16, 2020 | 4.350 | 4.370 | 4.320 | 4.350 | 229,620 | +0.00(+0.00%) |
Sep 15, 2020 | 4.370 | 4.380 | 4.330 | 4.350 | 162,585 | +0.02(+0.46%) |
Sep 14, 2020 | 4.320 | 4.380 | 4.300 | 4.330 | 201,235 | +0.03(+0.70%) |
Sep 11, 2020 | 4.310 | 4.320 | 4.290 | 4.300 | 465,229 | +0.00(+0.00%) |
Sep 10, 2020 | 4.350 | 4.360 | 4.290 | 4.300 | 266,068 | -0.03(-0.69%) |
Sep 09, 2020 | 4.350 | 4.380 | 4.330 | 4.330 | 206,259 | -0.01(-0.23%) |
Sep 08, 2020 | 4.330 | 4.390 | 4.260 | 4.340 | 401,689 | +0.01(+0.23%) |
Sep 04, 2020 | 4.330 | 4.330 | 4.330 | 0 | -0.09(-2.04%) | |
Sep 03, 2020 | 4.590 | 4.590 | 4.420 | 4.420 | 602,256 | -0.12(-2.64%) |
Sep 02, 2020 | 4.750 | 4.750 | 4.520 | 4.540 | 279,761 | -0.10(-2.16%) |