Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.747 | 4.747 | 4.677 | 4.747 | 16,191 | +0.05(+1.13%) |
Nov 27, 2020 | 4.590 | 4.730 | 4.590 | 4.694 | 4,803 | +0.10(+2.27%) |
Nov 25, 2020 | 4.424 | 4.594 | 4.424 | 4.590 | 41,405 | +0.15(+3.35%) |
Nov 24, 2020 | 4.389 | 4.546 | 4.389 | 4.441 | 18,629 | +0.02(+0.40%) |
Nov 23, 2020 | 4.468 | 4.660 | 4.380 | 4.424 | 44,816 | +0.03(+0.80%) |
Nov 20, 2020 | 4.338 | 4.529 | 4.338 | 4.389 | 11,323 | +0.01(+0.20%) |
Nov 19, 2020 | 4.441 | 4.441 | 4.284 | 4.380 | 24,378 | +0.02(+0.40%) |
Nov 18, 2020 | 4.450 | 4.476 | 4.293 | 4.363 | 32,650 | -0.03(-0.60%) |
Nov 17, 2020 | 4.415 | 4.494 | 4.389 | 4.389 | 43,472 | +0.00(+0.00%) |
Nov 16, 2020 | 4.546 | 4.634 | 4.389 | 4.389 | 71,595 | -0.03(-0.59%) |
Nov 13, 2020 | 4.460 | 4.546 | 4.335 | 4.415 | 35,915 | +0.10(+2.43%) |
Nov 12, 2020 | 4.596 | 4.752 | 4.302 | 4.310 | 141,763 | -0.20(-4.41%) |
Nov 11, 2020 | 4.401 | 4.681 | 4.379 | 4.509 | 22,400 | +0.10(+2.16%) |
Nov 10, 2020 | 4.198 | 4.423 | 4.198 | 4.414 | 44,742 | +0.13(+2.93%) |
Nov 09, 2020 | 4.276 | 4.372 | 4.180 | 4.289 | 18,173 | +0.04(+0.92%) |
Nov 06, 2020 | 4.276 | 4.284 | 4.206 | 4.250 | 7,741 | -0.02(-0.41%) |
Nov 05, 2020 | 4.102 | 4.276 | 4.102 | 4.267 | 32,739 | +0.12(+2.82%) |
Nov 04, 2020 | 4.189 | 4.189 | 4.110 | 4.150 | 2,674 | +0.06(+1.37%) |
Nov 03, 2020 | 4.077 | 4.198 | 4.068 | 4.094 | 20,678 | +0.00(+0.00%) |
Nov 02, 2020 | 4.068 | 4.183 | 4.042 | 4.094 | 24,387 | -0.05(-1.25%) |
Oct 30, 2020 | 4.319 | 4.319 | 4.146 | 4.146 | 1,733 | -0.03(-0.83%) |
Oct 29, 2020 | 4.189 | 4.284 | 4.158 | 4.180 | 5,103 | +0.07(+1.68%) |
Oct 28, 2020 | 4.224 | 4.224 | 4.085 | 4.111 | 8,957 | -0.13(-3.06%) |
Oct 27, 2020 | 4.258 | 4.501 | 4.198 | 4.241 | 73,938 | +0.05(+1.24%) |
Oct 26, 2020 | 4.198 | 4.241 | 4.088 | 4.189 | 47,109 | -0.01(-0.21%) |
Oct 23, 2020 | 4.215 | 4.232 | 4.154 | 4.198 | 5,199 | +0.00(+0.00%) |
Oct 22, 2020 | 4.111 | 4.302 | 4.102 | 4.198 | 62,621 | +0.05(+1.25%) |
Oct 21, 2020 | 4.042 | 4.154 | 4.042 | 4.146 | 26,008 | +0.04(+1.05%) |
Oct 20, 2020 | 4.042 | 4.154 | 3.999 | 4.102 | 17,169 | +0.06(+1.50%) |
Oct 19, 2020 | 4.120 | 4.198 | 4.042 | 4.042 | 21,267 | -0.06(-1.48%) |
Oct 16, 2020 | 4.068 | 4.146 | 4.055 | 4.102 | 20,335 | +0.03(+0.68%) |
Oct 15, 2020 | 4.085 | 4.085 | 4.047 | 4.075 | 2,449 | -0.01(-0.25%) |
Oct 14, 2020 | 4.016 | 4.098 | 3.990 | 4.085 | 14,477 | +0.07(+1.72%) |
Oct 13, 2020 | 4.016 | 4.016 | 4.012 | 4.016 | 2,181 | -0.01(-0.21%) |
Oct 12, 2020 | 4.051 | 4.068 | 3.964 | 4.025 | 25,782 | -0.01(-0.21%) |
Oct 09, 2020 | 4.046 | 4.046 | 4.033 | 4.033 | 1,964 | -0.02(-0.43%) |
Oct 08, 2020 | 3.981 | 4.059 | 3.981 | 4.051 | 14,842 | +0.01(+0.22%) |
Oct 07, 2020 | 4.007 | 4.051 | 3.981 | 4.042 | 6,494 | +0.07(+1.74%) |
Oct 06, 2020 | 4.051 | 4.051 | 3.973 | 3.973 | 9,809 | -0.01(-0.22%) |
Oct 05, 2020 | 3.990 | 4.059 | 3.973 | 3.981 | 20,605 | -0.02(-0.43%) |
Oct 02, 2020 | 4.016 | 4.016 | 3.895 | 3.999 | 6,932 | +0.13(+3.36%) |
Oct 01, 2020 | 3.956 | 3.956 | 3.860 | 3.869 | 63,954 | -0.04(-1.11%) |
Sep 30, 2020 | 4.025 | 4.102 | 3.912 | 3.912 | 14,321 | -0.04(-1.10%) |
Sep 29, 2020 | 3.981 | 4.051 | 3.929 | 3.955 | 31,952 | +0.05(+1.33%) |
Sep 28, 2020 | 3.981 | 3.999 | 3.851 | 3.903 | 58,233 | -0.06(-1.53%) |
Sep 25, 2020 | 4.085 | 4.146 | 3.955 | 3.964 | 11,207 | -0.06(-1.51%) |
Sep 24, 2020 | 3.912 | 4.025 | 3.912 | 4.025 | 17,093 | +0.11(+2.88%) |
Sep 23, 2020 | 4.016 | 4.016 | 3.912 | 3.912 | 15,482 | -0.12(-3.00%) |
Sep 22, 2020 | 4.042 | 4.137 | 4.012 | 4.033 | 23,824 | +0.09(+2.19%) |
Sep 21, 2020 | 4.241 | 4.241 | 3.912 | 3.947 | 41,557 | -0.29(-6.94%) |
Sep 18, 2020 | 4.293 | 4.397 | 4.224 | 4.241 | 62,507 | +0.00(+0.00%) |
Sep 17, 2020 | 4.327 | 4.544 | 4.180 | 4.241 | 251,708 | +0.01(+0.20%) |
Sep 16, 2020 | 4.319 | 4.327 | 4.232 | 4.232 | 21,609 | -0.01(-0.29%) |
Sep 15, 2020 | 4.327 | 4.327 | 4.224 | 4.245 | 40,819 | -0.04(-0.92%) |
Sep 14, 2020 | 4.146 | 4.371 | 4.137 | 4.284 | 114,584 | +0.11(+2.70%) |
Sep 11, 2020 | 4.130 | 4.180 | 4.077 | 4.172 | 13,287 | +0.09(+2.12%) |
Sep 10, 2020 | 4.111 | 4.189 | 4.051 | 4.085 | 12,055 | -0.11(-2.61%) |
Sep 09, 2020 | 4.371 | 4.371 | 4.120 | 4.195 | 38,905 | -0.12(-2.88%) |
Sep 08, 2020 | 4.206 | 4.899 | 4.206 | 4.319 | 372,145 | -0.01(-0.20%) |
Sep 04, 2020 | 4.492 | 4.492 | 4.163 | 4.327 | 11,207 | -0.09(-1.96%) |
Sep 03, 2020 | 4.345 | 4.414 | 4.241 | 4.414 | 33,298 | +0.08(+1.80%) |
Sep 02, 2020 | 4.128 | 4.414 | 4.059 | 4.336 | 40,667 | +0.15(+3.50%) |