Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.700 | 4.870 | 4.560 | 4.720 | 14,786 | -0.05(-1.05%) |
Nov 27, 2020 | 4.820 | 4.910 | 4.750 | 4.770 | 32,100 | -0.09(-1.85%) |
Nov 25, 2020 | 4.750 | 4.920 | 4.530 | 4.860 | 41,400 | +0.19(+4.07%) |
Nov 24, 2020 | 5.290 | 5.290 | 4.620 | 4.670 | 59,177 | -0.68(-12.71%) |
Nov 23, 2020 | 4.710 | 5.380 | 4.690 | 5.350 | 93,490 | +0.63(+13.35%) |
Nov 20, 2020 | 4.730 | 5.040 | 4.650 | 4.720 | 39,100 | -0.08(-1.67%) |
Nov 19, 2020 | 4.500 | 5.050 | 4.400 | 4.800 | 97,816 | +0.27(+5.96%) |
Nov 18, 2020 | 5.400 | 5.400 | 4.493 | 4.530 | 184,879 | -0.98(-17.79%) |
Nov 17, 2020 | 5.200 | 5.773 | 5.035 | 5.510 | 196,452 | +0.36(+6.99%) |
Nov 16, 2020 | 4.880 | 5.200 | 4.780 | 5.150 | 135,222 | +0.26(+5.32%) |
Nov 13, 2020 | 4.770 | 4.900 | 4.641 | 4.890 | 33,400 | +0.12(+2.52%) |
Nov 12, 2020 | 4.910 | 4.950 | 4.700 | 4.770 | 68,866 | -0.09(-1.85%) |
Nov 11, 2020 | 4.720 | 4.920 | 4.700 | 4.860 | 38,699 | +0.12(+2.53%) |
Nov 10, 2020 | 4.550 | 4.950 | 4.550 | 4.740 | 227,245 | +0.20(+4.41%) |
Nov 09, 2020 | 4.460 | 4.630 | 4.400 | 4.540 | 42,968 | +0.09(+2.02%) |
Nov 06, 2020 | 4.450 | 4.490 | 4.380 | 4.450 | 30,800 | -0.01(-0.22%) |
Nov 05, 2020 | 4.200 | 4.500 | 4.189 | 4.460 | 55,073 | +0.37(+9.05%) |
Nov 04, 2020 | 3.970 | 4.130 | 3.900 | 4.090 | 15,035 | +0.11(+2.76%) |
Nov 03, 2020 | 4.000 | 4.240 | 3.950 | 3.980 | 83,167 | +0.03(+0.76%) |
Nov 02, 2020 | 3.710 | 3.950 | 3.710 | 3.950 | 49,126 | +0.26(+7.05%) |
Oct 30, 2020 | 3.770 | 3.890 | 3.615 | 3.690 | 36,800 | -0.06(-1.60%) |
Oct 29, 2020 | 3.620 | 3.800 | 3.540 | 3.750 | 51,699 | +0.16(+4.46%) |
Oct 28, 2020 | 3.700 | 3.870 | 3.500 | 3.590 | 51,864 | -0.15(-4.01%) |
Oct 27, 2020 | 3.900 | 3.900 | 3.690 | 3.740 | 35,526 | -0.03(-0.80%) |
Oct 26, 2020 | 4.110 | 4.200 | 3.750 | 3.770 | 62,153 | -0.38(-9.16%) |
Oct 23, 2020 | 4.450 | 4.480 | 4.120 | 4.150 | 146,600 | -0.34(-7.57%) |
Oct 22, 2020 | 4.100 | 4.750 | 4.090 | 4.490 | 598,670 | +0.23(+5.40%) |
Oct 21, 2020 | 4.140 | 4.350 | 4.100 | 4.260 | 41,975 | +0.04(+0.95%) |
Oct 20, 2020 | 4.170 | 4.280 | 4.090 | 4.220 | 58,367 | +0.00(+0.00%) |
Oct 19, 2020 | 4.800 | 4.800 | 4.190 | 4.220 | 128,438 | -0.57(-11.90%) |
Oct 16, 2020 | 4.530 | 5.130 | 4.510 | 4.790 | 277,000 | +0.21(+4.59%) |
Oct 15, 2020 | 4.500 | 4.660 | 4.410 | 4.580 | 40,730 | +0.00(+0.00%) |
Oct 14, 2020 | 4.570 | 4.600 | 4.390 | 4.580 | 126,870 | +0.09(+2.00%) |
Oct 13, 2020 | 4.100 | 4.720 | 4.080 | 4.490 | 485,443 | +0.32(+7.67%) |
Oct 12, 2020 | 4.460 | 4.480 | 4.050 | 4.170 | 210,286 | -0.32(-7.13%) |
Oct 09, 2020 | 4.400 | 4.610 | 4.170 | 4.490 | 574,900 | -0.30(-6.26%) |
Oct 08, 2020 | 4.800 | 5.170 | 4.320 | 4.790 | 2,984,555 | -0.95(-16.55%) |
Oct 07, 2020 | 3.000 | 7.470 | 3.000 | 5.740 | 44,483,620 | +2.76(+92.62%) |
Oct 06, 2020 | 2.990 | 3.100 | 2.890 | 2.980 | 32,730 | +0.09(+3.11%) |
Oct 05, 2020 | 3.040 | 3.108 | 2.890 | 2.890 | 21,421 | -0.01(-0.34%) |
Oct 02, 2020 | 2.890 | 2.970 | 2.852 | 2.900 | 5,700 | -0.02(-0.73%) |
Oct 01, 2020 | 3.000 | 3.025 | 2.880 | 2.921 | 37,087 | -0.14(-4.54%) |
Sep 30, 2020 | 3.440 | 3.440 | 3.020 | 3.060 | 15,707 | +0.06(+2.15%) |
Sep 29, 2020 | 3.230 | 3.305 | 2.960 | 2.995 | 28,078 | -0.30(-9.22%) |
Sep 28, 2020 | 3.115 | 3.440 | 3.115 | 3.300 | 89,820 | +0.22(+7.28%) |
Sep 25, 2020 | 3.000 | 3.290 | 2.941 | 3.076 | 85,500 | +0.20(+6.80%) |
Sep 24, 2020 | 2.730 | 3.210 | 2.690 | 2.880 | 95,655 | +0.14(+5.11%) |
Sep 23, 2020 | 2.710 | 2.740 | 2.672 | 2.740 | 3,064 | +0.01(+0.37%) |
Sep 22, 2020 | 2.740 | 2.790 | 2.700 | 2.730 | 12,460 | +0.00(+0.00%) |
Sep 21, 2020 | 2.820 | 2.898 | 2.640 | 2.730 | 28,284 | -0.14(-4.88%) |
Sep 18, 2020 | 2.810 | 2.900 | 2.750 | 2.870 | 15,400 | +0.10(+3.61%) |
Sep 17, 2020 | 2.840 | 2.850 | 2.760 | 2.770 | 19,290 | +0.02(+0.73%) |
Sep 16, 2020 | 2.800 | 2.940 | 2.750 | 2.750 | 19,875 | -0.05(-1.79%) |
Sep 15, 2020 | 2.700 | 2.870 | 2.700 | 2.800 | 43,369 | +0.03(+1.22%) |
Sep 14, 2020 | 2.770 | 2.790 | 2.720 | 2.766 | 3,664 | +0.06(+2.08%) |
Sep 11, 2020 | 2.800 | 2.825 | 2.700 | 2.710 | 18,800 | -0.11(-3.90%) |
Sep 10, 2020 | 2.750 | 2.870 | 2.750 | 2.820 | 23,860 | -0.16(-5.37%) |
Sep 09, 2020 | 3.000 | 3.000 | 2.875 | 2.980 | 8,961 | +0.13(+4.56%) |
Sep 08, 2020 | 3.030 | 3.030 | 2.800 | 2.850 | 7,748 | +0.11(+4.01%) |
Sep 04, 2020 | 2.830 | 2.920 | 2.710 | 2.740 | 34,200 | +0.00(+0.00%) |
Sep 03, 2020 | 2.730 | 2.910 | 2.730 | 2.740 | 14,610 | -0.06(-2.14%) |
Sep 02, 2020 | 2.920 | 2.950 | 2.768 | 2.800 | 28,938 | -0.19(-6.20%) |