Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.000 | 6.000 | 5.450 | 5.450 | 31,296 | -0.40(-6.78%) |
Nov 27, 2020 | 6.000 | 6.000 | 5.800 | 5.846 | 15,600 | +0.07(+1.15%) |
Nov 25, 2020 | 5.480 | 6.000 | 5.480 | 5.780 | 88,300 | +0.30(+5.47%) |
Nov 24, 2020 | 5.450 | 5.600 | 5.360 | 5.480 | 32,765 | +0.10(+1.86%) |
Nov 23, 2020 | 5.250 | 5.570 | 5.200 | 5.380 | 27,377 | +0.21(+4.06%) |
Nov 20, 2020 | 5.220 | 5.220 | 5.156 | 5.170 | 6,000 | +0.04(+0.78%) |
Nov 19, 2020 | 4.980 | 5.200 | 4.980 | 5.130 | 9,527 | +0.10(+1.99%) |
Nov 18, 2020 | 5.090 | 5.600 | 4.910 | 5.030 | 14,470 | -0.20(-3.81%) |
Nov 17, 2020 | 5.065 | 5.410 | 5.065 | 5.229 | 14,905 | +0.19(+3.75%) |
Nov 16, 2020 | 5.000 | 5.213 | 4.930 | 5.040 | 38,767 | +0.20(+4.13%) |
Nov 13, 2020 | 4.780 | 5.050 | 4.780 | 4.840 | 27,700 | -0.03(-0.72%) |
Nov 12, 2020 | 5.100 | 5.360 | 4.820 | 4.875 | 37,886 | +0.06(+1.35%) |
Nov 11, 2020 | 4.860 | 4.880 | 4.770 | 4.810 | 4,358 | -0.09(-1.84%) |
Nov 10, 2020 | 4.500 | 4.900 | 4.500 | 4.900 | 22,176 | +0.35(+7.69%) |
Nov 09, 2020 | 4.940 | 4.940 | 4.500 | 4.550 | 31,136 | -0.10(-2.15%) |
Nov 06, 2020 | 4.730 | 4.760 | 4.610 | 4.650 | 11,300 | -0.13(-2.62%) |
Nov 05, 2020 | 4.200 | 4.890 | 4.200 | 4.775 | 12,813 | +0.08(+1.60%) |
Nov 04, 2020 | 4.950 | 5.050 | 4.680 | 4.700 | 21,977 | +0.10(+2.17%) |
Nov 03, 2020 | 4.370 | 4.880 | 4.370 | 4.600 | 11,638 | +0.24(+5.47%) |
Nov 02, 2020 | 4.200 | 4.480 | 4.140 | 4.361 | 106,967 | -0.20(-4.36%) |
Oct 30, 2020 | 4.850 | 4.850 | 4.550 | 4.560 | 30,300 | -0.32(-6.46%) |
Oct 29, 2020 | 5.240 | 5.240 | 4.790 | 4.875 | 37,416 | +0.03(+0.52%) |
Oct 28, 2020 | 5.000 | 5.000 | 4.790 | 4.850 | 17,140 | -0.24(-4.72%) |
Oct 27, 2020 | 5.020 | 5.090 | 4.900 | 5.090 | 10,869 | +0.24(+4.95%) |
Oct 26, 2020 | 5.260 | 5.260 | 4.830 | 4.850 | 24,680 | -0.22(-4.34%) |
Oct 23, 2020 | 4.950 | 5.070 | 4.950 | 5.070 | 8,700 | +0.07(+1.40%) |
Oct 22, 2020 | 4.800 | 5.020 | 4.770 | 5.000 | 11,026 | +0.24(+5.04%) |
Oct 21, 2020 | 4.970 | 4.970 | 4.760 | 4.760 | 24,426 | -0.22(-4.42%) |
Oct 20, 2020 | 4.990 | 5.070 | 4.980 | 4.980 | 12,203 | +0.04(+0.81%) |
Oct 19, 2020 | 5.280 | 5.280 | 4.900 | 4.940 | 8,398 | -0.04(-0.80%) |
Oct 16, 2020 | 5.220 | 5.220 | 4.970 | 4.980 | 5,900 | +0.02(+0.40%) |
Oct 15, 2020 | 5.182 | 5.182 | 4.830 | 4.960 | 14,195 | +0.00(+0.00%) |
Oct 14, 2020 | 4.990 | 5.250 | 4.960 | 4.960 | 18,447 | -0.03(-0.60%) |
Oct 13, 2020 | 4.970 | 5.060 | 4.900 | 4.990 | 12,000 | -0.15(-2.92%) |
Oct 12, 2020 | 5.330 | 5.614 | 4.940 | 5.140 | 30,708 | -0.24(-4.46%) |
Oct 09, 2020 | 5.900 | 5.900 | 5.350 | 5.380 | 33,100 | -0.41(-7.08%) |
Oct 08, 2020 | 5.400 | 6.130 | 5.360 | 5.790 | 116,278 | +0.66(+12.76%) |
Oct 07, 2020 | 4.750 | 5.230 | 4.750 | 5.135 | 14,254 | +0.23(+4.80%) |
Oct 06, 2020 | 5.020 | 5.090 | 4.880 | 4.900 | 13,844 | -0.11(-2.20%) |
Oct 05, 2020 | 5.160 | 5.160 | 4.770 | 5.010 | 14,774 | +0.03(+0.60%) |
Oct 02, 2020 | 4.730 | 5.050 | 4.730 | 4.980 | 7,900 | -0.06(-1.19%) |
Oct 01, 2020 | 4.910 | 5.040 | 4.730 | 5.040 | 23,629 | +0.23(+4.78%) |
Sep 30, 2020 | 4.782 | 4.990 | 4.754 | 4.810 | 10,562 | +0.04(+0.84%) |
Sep 29, 2020 | 4.490 | 5.110 | 4.490 | 4.770 | 65,733 | +0.28(+6.24%) |
Sep 28, 2020 | 4.550 | 4.610 | 4.490 | 4.490 | 12,387 | -0.01(-0.22%) |
Sep 25, 2020 | 4.320 | 4.510 | 4.320 | 4.500 | 15,200 | +0.05(+1.12%) |
Sep 24, 2020 | 4.870 | 4.870 | 4.450 | 4.450 | 27,154 | -0.21(-4.61%) |
Sep 23, 2020 | 4.860 | 4.860 | 4.650 | 4.665 | 19,380 | -0.12(-2.41%) |
Sep 22, 2020 | 5.070 | 5.104 | 4.780 | 4.780 | 26,466 | -0.18(-3.63%) |
Sep 21, 2020 | 5.590 | 5.590 | 4.960 | 4.960 | 20,698 | -0.37(-6.94%) |
Sep 18, 2020 | 5.350 | 5.460 | 5.250 | 5.330 | 29,200 | +0.18(+3.50%) |
Sep 17, 2020 | 5.834 | 5.834 | 5.150 | 5.150 | 39,066 | -0.50(-8.85%) |
Sep 16, 2020 | 5.520 | 5.890 | 5.420 | 5.650 | 33,939 | +0.32(+6.00%) |
Sep 15, 2020 | 5.590 | 5.590 | 5.040 | 5.330 | 25,310 | -0.15(-2.74%) |
Sep 14, 2020 | 5.040 | 5.690 | 4.900 | 5.480 | 42,683 | +0.66(+13.69%) |
Sep 11, 2020 | 4.950 | 4.980 | 4.760 | 4.820 | 8,200 | -0.13(-2.63%) |
Sep 10, 2020 | 4.880 | 5.110 | 4.880 | 4.950 | 15,843 | +0.07(+1.43%) |
Sep 09, 2020 | 4.820 | 4.950 | 4.820 | 4.880 | 8,581 | +0.05(+1.04%) |
Sep 08, 2020 | 5.130 | 5.130 | 4.770 | 4.830 | 13,321 | -0.08(-1.54%) |
Sep 04, 2020 | 4.800 | 5.050 | 4.750 | 4.905 | 9,900 | +0.09(+1.77%) |
Sep 03, 2020 | 4.660 | 5.080 | 4.660 | 4.820 | 31,222 | -0.08(-1.63%) |
Sep 02, 2020 | 5.500 | 5.650 | 4.860 | 4.900 | 30,794 | -0.11(-2.20%) |