Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.490 | 4.640 | 4.380 | 4.640 | 25,296 | -0.22(-4.53%) |
Nov 27, 2020 | 4.900 | 4.900 | 4.749 | 4.860 | 3,000 | +0.06(+1.25%) |
Nov 25, 2020 | 4.820 | 4.860 | 4.740 | 4.800 | 10,500 | -0.10(-2.04%) |
Nov 24, 2020 | 5.000 | 5.010 | 4.770 | 4.900 | 23,692 | -0.19(-3.73%) |
Nov 23, 2020 | 4.880 | 5.120 | 4.880 | 5.090 | 28,134 | +0.25(+5.17%) |
Nov 20, 2020 | 4.650 | 4.840 | 4.650 | 4.840 | 12,700 | +0.11(+2.33%) |
Nov 19, 2020 | 4.820 | 4.820 | 4.650 | 4.730 | 17,968 | -0.12(-2.47%) |
Nov 18, 2020 | 4.780 | 4.950 | 4.780 | 4.850 | 20,507 | +0.20(+4.30%) |
Nov 17, 2020 | 4.700 | 4.780 | 4.630 | 4.650 | 48,773 | +0.12(+2.65%) |
Nov 16, 2020 | 4.520 | 4.740 | 4.520 | 4.530 | 82,491 | +0.57(+14.39%) |
Nov 13, 2020 | 4.050 | 4.050 | 3.960 | 3.960 | 400 | +0.02(+0.51%) |
Nov 12, 2020 | 3.920 | 4.040 | 3.920 | 3.940 | 6,908 | +0.03(+0.77%) |
Nov 11, 2020 | 3.920 | 3.990 | 3.890 | 3.910 | 8,657 | +0.08(+2.01%) |
Nov 10, 2020 | 3.892 | 3.892 | 3.780 | 3.833 | 11,220 | -0.16(-3.98%) |
Nov 09, 2020 | 4.139 | 4.139 | 3.960 | 3.992 | 13,921 | +0.21(+5.59%) |
Nov 06, 2020 | 3.740 | 3.840 | 3.620 | 3.781 | 3,200 | -0.01(-0.24%) |
Nov 05, 2020 | 3.770 | 3.900 | 3.770 | 3.790 | 8,965 | -0.06(-1.56%) |
Nov 04, 2020 | 3.740 | 3.850 | 3.740 | 3.850 | 3,247 | -0.04(-1.03%) |
Nov 03, 2020 | 3.800 | 3.920 | 3.800 | 3.890 | 2,806 | +0.12(+3.18%) |
Nov 02, 2020 | 3.730 | 3.820 | 3.730 | 3.770 | 4,145 | -0.03(-0.79%) |
Oct 30, 2020 | 3.850 | 3.850 | 3.530 | 3.800 | 16,500 | +0.01(+0.26%) |
Oct 29, 2020 | 3.750 | 3.860 | 3.750 | 3.790 | 6,185 | -0.06(-1.69%) |
Oct 28, 2020 | 3.930 | 3.952 | 3.853 | 3.855 | 5,185 | -0.27(-6.43%) |
Oct 27, 2020 | 4.100 | 4.190 | 4.020 | 4.120 | 5,345 | +0.08(+1.98%) |
Oct 26, 2020 | 4.130 | 4.130 | 4.020 | 4.040 | 2,583 | +0.01(+0.25%) |
Oct 23, 2020 | 4.100 | 4.100 | 4.030 | 4.030 | 3,000 | -0.15(-3.59%) |
Oct 22, 2020 | 4.140 | 4.190 | 4.140 | 4.180 | 2,933 | +0.06(+1.46%) |
Oct 21, 2020 | 4.120 | 4.165 | 4.091 | 4.120 | 9,071 | -0.04(-1.08%) |
Oct 20, 2020 | 4.120 | 4.210 | 4.120 | 4.165 | 3,462 | +0.11(+2.59%) |
Oct 19, 2020 | 4.100 | 4.170 | 4.060 | 4.060 | 19,894 | +0.07(+1.75%) |
Oct 16, 2020 | 3.933 | 4.000 | 3.933 | 3.990 | 2,900 | +0.00(+0.00%) |
Oct 15, 2020 | 3.920 | 3.990 | 3.880 | 3.990 | 7,355 | +0.07(+1.89%) |
Oct 14, 2020 | 3.942 | 3.960 | 3.905 | 3.916 | 2,782 | -0.02(-0.61%) |
Oct 13, 2020 | 3.910 | 3.940 | 3.870 | 3.940 | 4,556 | +0.08(+2.07%) |
Oct 12, 2020 | 3.980 | 3.980 | 3.850 | 3.860 | 6,218 | -0.13(-3.26%) |
Oct 09, 2020 | 4.000 | 4.010 | 3.910 | 3.990 | 9,000 | +0.06(+1.53%) |
Oct 08, 2020 | 3.845 | 3.930 | 3.845 | 3.930 | 1,083 | +0.07(+1.81%) |
Oct 07, 2020 | 3.790 | 3.930 | 3.790 | 3.860 | 5,734 | -0.05(-1.28%) |
Oct 06, 2020 | 3.880 | 3.980 | 3.880 | 3.910 | 4,334 | -0.02(-0.51%) |
Oct 05, 2020 | 3.920 | 4.000 | 3.860 | 3.930 | 6,725 | +0.08(+2.08%) |
Oct 02, 2020 | 3.940 | 3.980 | 3.850 | 3.850 | 20,100 | -0.06(-1.53%) |
Oct 01, 2020 | 4.070 | 4.070 | 3.910 | 3.910 | 13,092 | -0.18(-4.40%) |
Sep 30, 2020 | 4.100 | 4.130 | 4.010 | 4.090 | 55,299 | +0.40(+10.84%) |
Sep 29, 2020 | 3.760 | 3.760 | 3.690 | 3.690 | 3,133 | -0.12(-3.28%) |
Sep 28, 2020 | 3.890 | 3.890 | 3.815 | 3.815 | 22,453 | +0.00(+0.13%) |
Sep 25, 2020 | 3.700 | 3.810 | 3.670 | 3.810 | 4,800 | +0.09(+2.42%) |
Sep 24, 2020 | 3.650 | 3.740 | 3.650 | 3.720 | 6,191 | -0.01(-0.27%) |
Sep 23, 2020 | 3.850 | 3.850 | 3.710 | 3.730 | 18,870 | -0.19(-4.85%) |
Sep 22, 2020 | 3.900 | 3.920 | 3.850 | 3.920 | 7,486 | +0.08(+2.08%) |
Sep 21, 2020 | 3.810 | 3.840 | 3.741 | 3.840 | 16,565 | +0.06(+1.59%) |
Sep 18, 2020 | 3.800 | 3.820 | 3.640 | 3.780 | 29,900 | -0.02(-0.53%) |
Sep 17, 2020 | 3.720 | 3.840 | 3.720 | 3.800 | 14,363 | +0.18(+4.97%) |
Sep 16, 2020 | 3.640 | 3.820 | 3.520 | 3.620 | 156,720 | +0.05(+1.50%) |
Sep 15, 2020 | 3.500 | 3.620 | 3.500 | 3.567 | 11,457 | +0.11(+3.08%) |
Sep 14, 2020 | 3.400 | 3.500 | 3.400 | 3.460 | 21,963 | +0.26(+8.12%) |
Sep 11, 2020 | 3.250 | 3.360 | 3.200 | 3.200 | 4,900 | -0.05(-1.54%) |
Sep 10, 2020 | 3.450 | 3.450 | 3.250 | 3.250 | 16,012 | -0.28(-7.93%) |
Sep 09, 2020 | 3.480 | 3.580 | 3.480 | 3.530 | 7,119 | +0.08(+2.32%) |
Sep 08, 2020 | 3.480 | 3.580 | 3.400 | 3.450 | 15,787 | +0.28(+8.83%) |
Sep 04, 2020 | 3.170 | 3.190 | 3.040 | 3.170 | 14,700 | -0.01(-0.31%) |
Sep 03, 2020 | 3.300 | 3.320 | 3.160 | 3.180 | 25,068 | -0.24(-7.02%) |
Sep 02, 2020 | 3.550 | 3.550 | 3.400 | 3.420 | 17,866 | -0.12(-3.39%) |