Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.920 | 4.880 | 3.910 | 4.540 | 1,364,675 | +0.54(+13.50%) |
Nov 27, 2020 | 4.040 | 4.130 | 3.930 | 4.000 | 268,900 | +0.08(+2.04%) |
Nov 25, 2020 | 3.870 | 4.040 | 3.820 | 3.920 | 182,900 | -0.03(-0.76%) |
Nov 24, 2020 | 3.840 | 4.000 | 3.836 | 3.950 | 321,831 | +0.12(+3.13%) |
Nov 23, 2020 | 3.830 | 3.900 | 3.620 | 3.830 | 560,459 | +0.19(+5.22%) |
Nov 20, 2020 | 3.880 | 3.880 | 3.610 | 3.640 | 441,200 | -0.20(-5.21%) |
Nov 19, 2020 | 3.840 | 3.950 | 3.720 | 3.840 | 332,226 | +0.04(+1.05%) |
Nov 18, 2020 | 4.040 | 4.080 | 3.800 | 3.800 | 307,507 | -0.19(-4.76%) |
Nov 17, 2020 | 4.040 | 4.160 | 3.950 | 3.990 | 247,214 | -0.09(-2.21%) |
Nov 16, 2020 | 4.040 | 4.110 | 3.960 | 4.080 | 338,290 | +0.11(+2.77%) |
Nov 13, 2020 | 3.860 | 4.020 | 3.820 | 3.970 | 262,000 | +0.09(+2.32%) |
Nov 12, 2020 | 3.870 | 4.030 | 3.760 | 3.880 | 249,496 | +0.02(+0.52%) |
Nov 11, 2020 | 4.140 | 4.140 | 3.790 | 3.860 | 280,350 | -0.11(-2.77%) |
Nov 10, 2020 | 3.970 | 4.220 | 3.940 | 3.970 | 443,206 | +0.01(+0.25%) |
Nov 09, 2020 | 4.000 | 4.215 | 3.870 | 3.960 | 554,274 | +0.21(+5.60%) |
Nov 06, 2020 | 4.010 | 4.050 | 3.700 | 3.750 | 371,800 | -0.24(-6.02%) |
Nov 05, 2020 | 3.700 | 4.110 | 3.688 | 3.990 | 450,301 | +0.33(+9.02%) |
Nov 04, 2020 | 3.940 | 4.050 | 3.600 | 3.660 | 376,166 | -0.27(-6.87%) |
Nov 03, 2020 | 4.000 | 4.212 | 3.900 | 3.930 | 388,887 | -0.02(-0.51%) |
Nov 02, 2020 | 3.800 | 4.060 | 3.710 | 3.950 | 584,602 | +0.26(+7.05%) |
Oct 30, 2020 | 3.510 | 3.710 | 3.495 | 3.690 | 413,600 | +0.15(+4.24%) |
Oct 29, 2020 | 3.790 | 3.790 | 3.380 | 3.540 | 624,919 | -0.30(-7.81%) |
Oct 28, 2020 | 4.310 | 4.320 | 3.740 | 3.840 | 1,028,737 | -0.67(-14.86%) |
Oct 27, 2020 | 4.590 | 4.600 | 4.350 | 4.510 | 411,131 | -0.14(-3.01%) |
Oct 26, 2020 | 4.910 | 4.910 | 4.490 | 4.650 | 539,879 | -0.34(-6.81%) |
Oct 23, 2020 | 5.380 | 5.380 | 4.960 | 4.990 | 296,900 | -0.36(-6.73%) |
Oct 22, 2020 | 5.280 | 5.370 | 5.200 | 5.350 | 355,304 | +0.08(+1.52%) |
Oct 21, 2020 | 5.280 | 5.400 | 5.150 | 5.270 | 398,347 | -0.06(-1.13%) |
Oct 20, 2020 | 5.190 | 5.350 | 5.100 | 5.330 | 658,230 | +0.08(+1.52%) |
Oct 19, 2020 | 5.200 | 5.390 | 4.980 | 5.250 | 704,872 | -0.10(-1.87%) |
Oct 16, 2020 | 6.560 | 6.580 | 5.100 | 5.350 | 2,369,700 | +0.34(+6.79%) |
Oct 15, 2020 | 4.990 | 5.070 | 4.870 | 5.010 | 161,846 | -0.08(-1.57%) |
Oct 14, 2020 | 4.860 | 5.180 | 4.740 | 5.090 | 313,713 | +0.18(+3.67%) |
Oct 13, 2020 | 4.770 | 4.940 | 4.730 | 4.910 | 202,091 | +0.02(+0.41%) |
Oct 12, 2020 | 4.900 | 4.950 | 4.740 | 4.890 | 238,924 | -0.10(-2.00%) |
Oct 09, 2020 | 5.240 | 5.263 | 4.900 | 4.990 | 306,200 | -0.19(-3.67%) |
Oct 08, 2020 | 5.140 | 5.310 | 4.940 | 5.180 | 378,150 | +0.08(+1.57%) |
Oct 07, 2020 | 5.150 | 5.170 | 4.910 | 5.100 | 308,751 | +0.03(+0.59%) |
Oct 06, 2020 | 5.240 | 5.350 | 5.030 | 5.070 | 310,803 | -0.17(-3.24%) |
Oct 05, 2020 | 5.050 | 5.290 | 5.020 | 5.240 | 268,884 | +0.03(+0.58%) |
Oct 02, 2020 | 4.950 | 5.370 | 4.760 | 5.210 | 320,900 | +0.18(+3.58%) |
Oct 01, 2020 | 5.110 | 5.270 | 4.900 | 5.030 | 275,044 | -0.13(-2.52%) |
Sep 30, 2020 | 5.030 | 5.300 | 5.010 | 5.160 | 308,281 | +0.12(+2.38%) |
Sep 29, 2020 | 5.250 | 5.251 | 4.820 | 5.040 | 340,942 | -0.24(-4.55%) |
Sep 28, 2020 | 5.070 | 5.410 | 4.920 | 5.280 | 238,785 | +0.25(+4.97%) |
Sep 25, 2020 | 4.790 | 5.060 | 4.720 | 5.030 | 206,500 | +0.15(+3.07%) |
Sep 24, 2020 | 4.850 | 5.010 | 4.685 | 4.880 | 264,408 | -0.07(-1.41%) |
Sep 23, 2020 | 5.350 | 5.370 | 4.950 | 4.950 | 483,314 | -0.39(-7.30%) |
Sep 22, 2020 | 5.890 | 5.970 | 5.310 | 5.340 | 520,218 | -0.60(-10.10%) |
Sep 21, 2020 | 6.140 | 6.220 | 5.730 | 5.940 | 574,582 | -0.32(-5.11%) |
Sep 18, 2020 | 6.430 | 6.610 | 6.200 | 6.260 | 671,700 | -0.07(-1.11%) |
Sep 17, 2020 | 6.110 | 6.440 | 6.110 | 6.330 | 378,014 | -0.05(-0.78%) |
Sep 16, 2020 | 5.410 | 6.690 | 5.370 | 6.380 | 843,474 | +0.72(+12.72%) |
Sep 15, 2020 | 5.750 | 5.870 | 5.500 | 5.660 | 816,494 | -0.10(-1.74%) |
Sep 14, 2020 | 5.460 | 5.860 | 5.390 | 5.760 | 583,179 | +0.35(+6.47%) |
Sep 11, 2020 | 6.280 | 6.610 | 5.250 | 5.410 | 756,700 | -0.43(-7.36%) |
Sep 10, 2020 | 6.090 | 6.400 | 5.630 | 5.840 | 945,069 | -0.16(-2.67%) |
Sep 09, 2020 | 6.070 | 6.140 | 5.470 | 6.000 | 847,896 | -0.15(-2.44%) |
Sep 08, 2020 | 5.450 | 6.960 | 4.960 | 6.150 | 2,072,204 | +0.83(+15.60%) |
Sep 04, 2020 | 5.410 | 5.700 | 5.090 | 5.320 | 417,200 | -0.04(-0.75%) |
Sep 03, 2020 | 4.990 | 5.390 | 4.970 | 5.360 | 306,997 | +0.32(+6.35%) |
Sep 02, 2020 | 4.670 | 5.050 | 4.640 | 5.040 | 350,908 | +0.49(+10.77%) |