Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.630 | 4.730 | 4.410 | 4.720 | 156,131 | +0.02(+0.43%) |
Nov 27, 2020 | 4.660 | 4.740 | 4.590 | 4.700 | 52,700 | +0.04(+0.86%) |
Nov 25, 2020 | 4.330 | 4.680 | 4.245 | 4.660 | 133,200 | +0.33(+7.62%) |
Nov 24, 2020 | 4.000 | 4.420 | 4.000 | 4.330 | 105,489 | +0.34(+8.52%) |
Nov 23, 2020 | 4.080 | 4.150 | 3.970 | 3.990 | 101,262 | -0.04(-0.99%) |
Nov 20, 2020 | 4.090 | 4.090 | 3.940 | 4.030 | 77,100 | -0.09(-2.18%) |
Nov 19, 2020 | 4.150 | 4.240 | 4.010 | 4.120 | 51,947 | +0.00(+0.00%) |
Nov 18, 2020 | 3.920 | 4.160 | 3.870 | 4.120 | 94,346 | +0.17(+4.30%) |
Nov 17, 2020 | 3.840 | 3.970 | 3.788 | 3.950 | 68,433 | +0.11(+2.86%) |
Nov 16, 2020 | 3.710 | 3.940 | 3.670 | 3.840 | 182,453 | +0.25(+6.96%) |
Nov 13, 2020 | 3.780 | 3.830 | 3.560 | 3.590 | 312,900 | -0.18(-4.77%) |
Nov 12, 2020 | 4.040 | 4.040 | 3.580 | 3.770 | 237,185 | -0.27(-6.68%) |
Nov 11, 2020 | 4.010 | 4.490 | 3.978 | 4.040 | 267,159 | -0.02(-0.49%) |
Nov 10, 2020 | 3.830 | 4.080 | 3.730 | 4.060 | 317,592 | +0.23(+6.01%) |
Nov 09, 2020 | 3.870 | 3.950 | 3.620 | 3.830 | 204,957 | +0.36(+10.37%) |
Nov 06, 2020 | 3.780 | 3.890 | 3.420 | 3.470 | 323,400 | -0.35(-9.16%) |
Nov 05, 2020 | 3.540 | 3.880 | 3.540 | 3.820 | 154,613 | +0.35(+10.09%) |
Nov 04, 2020 | 3.360 | 3.610 | 3.300 | 3.470 | 288,132 | +0.12(+3.58%) |
Nov 03, 2020 | 3.480 | 3.500 | 3.300 | 3.350 | 115,551 | -0.08(-2.33%) |
Nov 02, 2020 | 3.550 | 3.550 | 3.400 | 3.430 | 173,533 | -0.13(-3.65%) |
Oct 30, 2020 | 3.630 | 3.665 | 3.510 | 3.560 | 105,400 | -0.12(-3.26%) |
Oct 29, 2020 | 3.690 | 3.840 | 3.650 | 3.680 | 53,831 | -0.02(-0.54%) |
Oct 28, 2020 | 3.640 | 3.750 | 3.510 | 3.700 | 95,332 | -0.01(-0.27%) |
Oct 27, 2020 | 3.810 | 3.850 | 3.610 | 3.710 | 87,329 | -0.11(-2.88%) |
Oct 26, 2020 | 3.890 | 3.970 | 3.660 | 3.820 | 118,407 | -0.09(-2.30%) |
Oct 23, 2020 | 3.950 | 3.953 | 3.820 | 3.910 | 40,700 | -0.04(-1.01%) |
Oct 22, 2020 | 3.935 | 4.040 | 3.887 | 3.950 | 60,239 | +0.05(+1.28%) |
Oct 21, 2020 | 3.900 | 3.940 | 3.870 | 3.900 | 128,518 | -0.01(-0.26%) |
Oct 20, 2020 | 3.870 | 4.080 | 3.860 | 3.910 | 97,493 | +0.05(+1.30%) |
Oct 19, 2020 | 3.980 | 3.990 | 3.830 | 3.860 | 68,725 | -0.10(-2.53%) |
Oct 16, 2020 | 4.150 | 4.230 | 3.920 | 3.960 | 55,200 | -0.16(-3.88%) |
Oct 15, 2020 | 4.060 | 4.200 | 3.920 | 4.120 | 102,641 | +0.06(+1.48%) |
Oct 14, 2020 | 3.980 | 4.160 | 3.830 | 4.060 | 121,986 | +0.11(+2.78%) |
Oct 13, 2020 | 3.930 | 4.010 | 3.810 | 3.950 | 70,297 | -0.07(-1.74%) |
Oct 12, 2020 | 4.150 | 4.199 | 3.830 | 4.020 | 112,699 | -0.16(-3.83%) |
Oct 09, 2020 | 3.760 | 4.270 | 3.690 | 4.180 | 282,000 | +0.46(+12.37%) |
Oct 08, 2020 | 3.720 | 3.740 | 3.680 | 3.720 | 67,918 | +0.01(+0.27%) |
Oct 07, 2020 | 3.710 | 3.760 | 3.660 | 3.710 | 190,817 | +0.01(+0.27%) |
Oct 06, 2020 | 3.800 | 3.800 | 3.660 | 3.700 | 143,531 | -0.05(-1.33%) |
Oct 05, 2020 | 3.840 | 3.870 | 3.640 | 3.750 | 173,831 | -0.07(-1.83%) |
Oct 02, 2020 | 3.600 | 3.820 | 3.500 | 3.820 | 139,700 | +0.15(+4.09%) |
Oct 01, 2020 | 3.840 | 3.850 | 3.650 | 3.670 | 109,595 | -0.12(-3.17%) |
Sep 30, 2020 | 3.790 | 3.920 | 3.720 | 3.790 | 99,722 | +0.00(+0.00%) |
Sep 29, 2020 | 3.790 | 3.840 | 3.615 | 3.790 | 136,388 | -0.02(-0.52%) |
Sep 28, 2020 | 3.670 | 3.910 | 3.645 | 3.810 | 105,990 | +0.18(+4.96%) |
Sep 25, 2020 | 3.770 | 3.820 | 3.610 | 3.630 | 173,500 | -0.16(-4.22%) |
Sep 24, 2020 | 3.910 | 3.960 | 3.720 | 3.790 | 131,632 | -0.14(-3.56%) |
Sep 23, 2020 | 4.020 | 4.085 | 3.910 | 3.930 | 107,238 | -0.10(-2.48%) |
Sep 22, 2020 | 4.000 | 4.040 | 3.920 | 4.030 | 261,886 | +0.06(+1.51%) |
Sep 21, 2020 | 4.010 | 4.110 | 3.900 | 3.970 | 254,385 | -0.31(-7.24%) |
Sep 18, 2020 | 4.080 | 4.300 | 3.985 | 4.280 | 292,900 | +0.17(+4.14%) |
Sep 17, 2020 | 4.200 | 4.240 | 4.020 | 4.110 | 148,237 | -0.16(-3.75%) |
Sep 16, 2020 | 4.240 | 4.357 | 4.060 | 4.270 | 279,908 | +0.01(+0.23%) |
Sep 15, 2020 | 3.990 | 4.370 | 3.990 | 4.260 | 219,947 | +0.29(+7.30%) |
Sep 14, 2020 | 3.960 | 4.010 | 3.830 | 3.970 | 106,962 | +0.04(+1.02%) |
Sep 11, 2020 | 4.160 | 4.230 | 3.880 | 3.930 | 162,600 | -0.20(-4.84%) |
Sep 10, 2020 | 3.940 | 4.180 | 3.940 | 4.130 | 173,992 | +0.18(+4.56%) |
Sep 09, 2020 | 3.920 | 4.053 | 3.830 | 3.950 | 152,405 | +0.04(+1.02%) |
Sep 08, 2020 | 4.140 | 4.140 | 3.910 | 3.910 | 284,337 | -0.15(-3.69%) |
Sep 04, 2020 | 4.230 | 4.275 | 3.970 | 4.060 | 398,800 | -0.11(-2.64%) |
Sep 03, 2020 | 4.430 | 4.630 | 4.150 | 4.170 | 288,724 | -0.24(-5.44%) |
Sep 02, 2020 | 4.320 | 4.500 | 4.270 | 4.410 | 220,405 | +0.06(+1.38%) |