Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.206 | 5.406 | 5.206 | 5.298 | 93,217 | +0.09(+1.76%) |
Nov 27, 2020 | 5.156 | 5.251 | 5.064 | 5.206 | 54,178 | +0.12(+2.30%) |
Nov 25, 2020 | 5.173 | 5.248 | 5.047 | 5.089 | 80,309 | -0.12(-2.24%) |
Nov 24, 2020 | 5.006 | 5.314 | 4.997 | 5.206 | 137,776 | +0.21(+4.17%) |
Nov 23, 2020 | 5.047 | 5.089 | 4.981 | 4.997 | 108,779 | -0.01(-0.17%) |
Nov 20, 2020 | 4.972 | 5.039 | 4.923 | 5.006 | 85,703 | -0.03(-0.50%) |
Nov 19, 2020 | 5.014 | 5.097 | 4.931 | 5.031 | 82,611 | +0.02(+0.42%) |
Nov 18, 2020 | 5.026 | 5.119 | 5.010 | 5.010 | 108,448 | -0.01(-0.16%) |
Nov 17, 2020 | 4.993 | 5.201 | 4.952 | 5.018 | 113,219 | +0.02(+0.49%) |
Nov 16, 2020 | 4.796 | 5.010 | 4.796 | 4.993 | 83,998 | +0.32(+6.85%) |
Nov 13, 2020 | 4.591 | 4.747 | 4.591 | 4.673 | 106,297 | +0.07(+1.61%) |
Nov 12, 2020 | 4.681 | 4.763 | 4.525 | 4.599 | 154,760 | -0.10(-2.10%) |
Nov 11, 2020 | 4.804 | 4.887 | 4.632 | 4.698 | 90,610 | -0.11(-2.39%) |
Nov 10, 2020 | 5.067 | 5.092 | 4.755 | 4.813 | 174,159 | -0.25(-5.02%) |
Nov 09, 2020 | 4.887 | 5.601 | 4.846 | 5.067 | 271,782 | +0.63(+14.26%) |
Nov 06, 2020 | 4.484 | 4.513 | 4.394 | 4.435 | 68,551 | -0.05(-1.10%) |
Nov 05, 2020 | 4.353 | 4.558 | 4.353 | 4.484 | 55,040 | +0.14(+3.21%) |
Nov 04, 2020 | 4.476 | 4.501 | 4.312 | 4.345 | 51,385 | -0.15(-3.29%) |
Nov 03, 2020 | 4.517 | 4.616 | 4.492 | 4.492 | 67,531 | -0.02(-0.36%) |
Nov 02, 2020 | 4.624 | 4.682 | 4.460 | 4.509 | 120,089 | -0.11(-2.31%) |
Oct 30, 2020 | 4.550 | 4.673 | 4.501 | 4.616 | 71,230 | +0.08(+1.81%) |
Oct 29, 2020 | 4.550 | 4.703 | 4.476 | 4.533 | 73,283 | -0.02(-0.36%) |
Oct 28, 2020 | 4.739 | 4.780 | 4.492 | 4.550 | 180,632 | -0.23(-4.81%) |
Oct 27, 2020 | 4.895 | 4.952 | 4.780 | 4.780 | 37,882 | -0.13(-2.68%) |
Oct 26, 2020 | 4.870 | 4.985 | 4.763 | 4.911 | 71,879 | -0.01(-0.17%) |
Oct 23, 2020 | 4.887 | 4.993 | 4.887 | 4.919 | 33,118 | +0.03(+0.67%) |
Oct 22, 2020 | 5.010 | 5.010 | 4.887 | 4.887 | 49,397 | -0.07(-1.33%) |
Oct 21, 2020 | 4.936 | 5.002 | 4.911 | 4.952 | 43,332 | -0.04(-0.82%) |
Oct 20, 2020 | 5.010 | 5.026 | 4.961 | 4.993 | 32,991 | +0.03(+0.66%) |
Oct 19, 2020 | 5.010 | 5.059 | 4.928 | 4.961 | 48,419 | -0.05(-0.98%) |
Oct 16, 2020 | 5.043 | 5.104 | 5.002 | 5.010 | 48,460 | -0.07(-1.29%) |
Oct 15, 2020 | 5.092 | 5.191 | 5.010 | 5.076 | 95,599 | +0.00(+0.00%) |
Oct 14, 2020 | 5.277 | 5.277 | 5.043 | 5.076 | 53,140 | -0.10(-1.90%) |
Oct 13, 2020 | 5.330 | 5.330 | 5.149 | 5.174 | 52,621 | -0.16(-3.08%) |
Oct 12, 2020 | 5.371 | 5.420 | 5.289 | 5.338 | 48,611 | -0.07(-1.37%) |
Oct 09, 2020 | 5.544 | 5.544 | 5.388 | 5.412 | 38,598 | -0.08(-1.49%) |
Oct 08, 2020 | 5.453 | 5.544 | 5.404 | 5.494 | 56,291 | +0.12(+2.29%) |
Oct 07, 2020 | 5.396 | 5.453 | 5.248 | 5.371 | 64,993 | +0.02(+0.31%) |
Oct 06, 2020 | 5.305 | 5.527 | 5.273 | 5.355 | 133,330 | +0.17(+3.33%) |
Oct 05, 2020 | 5.100 | 5.256 | 5.043 | 5.182 | 109,398 | +0.17(+3.44%) |
Oct 02, 2020 | 4.903 | 5.043 | 4.887 | 5.010 | 58,323 | +0.02(+0.33%) |
Oct 01, 2020 | 4.969 | 5.067 | 4.911 | 4.993 | 47,446 | +0.02(+0.50%) |
Sep 30, 2020 | 5.067 | 5.117 | 4.928 | 4.969 | 89,592 | -0.06(-1.14%) |
Sep 29, 2020 | 5.215 | 5.215 | 4.989 | 5.026 | 35,914 | -0.19(-3.62%) |
Sep 28, 2020 | 5.043 | 5.355 | 5.043 | 5.215 | 92,773 | +0.22(+4.44%) |
Sep 25, 2020 | 4.854 | 5.018 | 4.813 | 4.993 | 80,240 | +0.15(+3.05%) |
Sep 24, 2020 | 4.714 | 4.969 | 4.698 | 4.846 | 133,009 | +0.16(+3.51%) |
Sep 23, 2020 | 4.862 | 4.878 | 4.665 | 4.681 | 98,658 | -0.16(-3.23%) |
Sep 22, 2020 | 4.870 | 4.969 | 4.821 | 4.837 | 77,698 | +0.00(+0.00%) |
Sep 21, 2020 | 5.002 | 5.002 | 4.739 | 4.837 | 98,133 | -0.25(-4.85%) |
Sep 18, 2020 | 5.141 | 5.166 | 4.928 | 5.084 | 97,408 | +0.02(+0.32%) |
Sep 17, 2020 | 5.067 | 5.149 | 5.002 | 5.067 | 51,078 | -0.06(-1.12%) |
Sep 16, 2020 | 5.051 | 5.207 | 5.051 | 5.125 | 74,153 | +0.07(+1.30%) |
Sep 15, 2020 | 5.166 | 5.330 | 5.059 | 5.059 | 46,286 | -0.07(-1.44%) |
Sep 14, 2020 | 4.928 | 5.256 | 4.899 | 5.133 | 79,120 | +0.25(+5.22%) |
Sep 11, 2020 | 5.125 | 5.125 | 4.878 | 4.878 | 98,382 | -0.17(-3.41%) |
Sep 10, 2020 | 5.240 | 5.248 | 5.043 | 5.051 | 61,490 | -0.19(-3.60%) |
Sep 09, 2020 | 5.297 | 5.404 | 5.199 | 5.240 | 43,648 | -0.07(-1.39%) |
Sep 08, 2020 | 5.379 | 5.412 | 5.281 | 5.314 | 44,317 | -0.10(-1.82%) |
Sep 04, 2020 | 5.552 | 5.585 | 5.305 | 5.412 | 82,919 | -0.12(-2.23%) |
Sep 03, 2020 | 5.568 | 5.733 | 5.437 | 5.535 | 84,527 | -0.02(-0.44%) |
Sep 02, 2020 | 5.544 | 5.585 | 5.478 | 5.560 | 51,299 | +0.00(+0.00%) |