Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.470 | 4.570 | 4.460 | 4.530 | 168,089 | +0.08(+1.80%) |
Nov 27, 2020 | 4.370 | 4.545 | 4.330 | 4.450 | 119,800 | +0.07(+1.60%) |
Nov 25, 2020 | 4.300 | 4.440 | 4.225 | 4.380 | 100,000 | +0.08(+1.86%) |
Nov 24, 2020 | 4.350 | 4.390 | 4.110 | 4.300 | 121,346 | +0.01(+0.23%) |
Nov 23, 2020 | 4.360 | 4.464 | 4.210 | 4.290 | 71,015 | -0.06(-1.38%) |
Nov 20, 2020 | 4.300 | 4.485 | 4.178 | 4.350 | 105,300 | +0.00(+0.00%) |
Nov 19, 2020 | 4.190 | 4.400 | 4.108 | 4.350 | 135,483 | +0.15(+3.57%) |
Nov 18, 2020 | 4.310 | 4.310 | 4.090 | 4.200 | 114,340 | -0.08(-1.87%) |
Nov 17, 2020 | 4.170 | 4.340 | 4.010 | 4.280 | 172,679 | +0.10(+2.39%) |
Nov 16, 2020 | 4.030 | 4.240 | 3.890 | 4.180 | 237,469 | +0.20(+5.03%) |
Nov 13, 2020 | 3.790 | 4.042 | 3.790 | 3.980 | 126,100 | +0.22(+5.85%) |
Nov 12, 2020 | 3.520 | 3.770 | 3.520 | 3.760 | 115,747 | +0.18(+5.03%) |
Nov 11, 2020 | 3.640 | 3.770 | 3.460 | 3.580 | 265,433 | -0.04(-1.10%) |
Nov 10, 2020 | 3.420 | 3.640 | 3.360 | 3.620 | 153,421 | +0.23(+6.78%) |
Nov 09, 2020 | 3.520 | 3.670 | 3.380 | 3.390 | 140,437 | -0.06(-1.74%) |
Nov 06, 2020 | 3.910 | 3.930 | 3.350 | 3.450 | 185,900 | -0.31(-8.24%) |
Nov 05, 2020 | 3.580 | 3.800 | 3.430 | 3.760 | 297,741 | +0.26(+7.43%) |
Nov 04, 2020 | 3.520 | 3.670 | 3.450 | 3.500 | 293,858 | +0.01(+0.29%) |
Nov 03, 2020 | 3.450 | 3.530 | 3.270 | 3.490 | 193,298 | +0.09(+2.65%) |
Nov 02, 2020 | 3.090 | 3.410 | 3.050 | 3.400 | 196,504 | +0.36(+11.84%) |
Oct 30, 2020 | 3.270 | 3.380 | 2.960 | 3.040 | 275,600 | -0.24(-7.32%) |
Oct 29, 2020 | 3.350 | 3.480 | 3.200 | 3.280 | 234,630 | -0.03(-0.91%) |
Oct 28, 2020 | 3.440 | 3.490 | 3.265 | 3.310 | 92,063 | -0.16(-4.61%) |
Oct 27, 2020 | 3.530 | 3.540 | 3.420 | 3.470 | 116,505 | -0.02(-0.57%) |
Oct 26, 2020 | 3.480 | 3.540 | 3.440 | 3.490 | 110,679 | -0.06(-1.69%) |
Oct 23, 2020 | 3.680 | 3.700 | 3.470 | 3.550 | 168,400 | -0.13(-3.53%) |
Oct 22, 2020 | 3.740 | 3.770 | 3.600 | 3.680 | 191,972 | -0.05(-1.34%) |
Oct 21, 2020 | 3.870 | 3.950 | 3.710 | 3.730 | 126,025 | -0.17(-4.36%) |
Oct 20, 2020 | 4.320 | 4.450 | 3.820 | 3.900 | 510,695 | -0.37(-8.67%) |
Oct 19, 2020 | 4.480 | 4.520 | 4.190 | 4.270 | 87,128 | -0.17(-3.83%) |
Oct 16, 2020 | 4.620 | 4.660 | 4.390 | 4.440 | 147,400 | -0.18(-3.90%) |
Oct 15, 2020 | 4.750 | 4.750 | 4.470 | 4.620 | 208,505 | -0.17(-3.55%) |
Oct 14, 2020 | 4.880 | 4.880 | 4.710 | 4.790 | 91,177 | -0.08(-1.64%) |
Oct 13, 2020 | 4.840 | 4.910 | 4.640 | 4.870 | 210,568 | +0.02(+0.41%) |
Oct 12, 2020 | 4.840 | 4.980 | 4.770 | 4.850 | 109,342 | +0.03(+0.62%) |
Oct 09, 2020 | 4.490 | 4.830 | 4.350 | 4.820 | 162,800 | +0.35(+7.83%) |
Oct 08, 2020 | 4.490 | 4.536 | 4.310 | 4.470 | 251,471 | +0.02(+0.45%) |
Oct 07, 2020 | 4.310 | 4.480 | 4.220 | 4.450 | 93,573 | +0.17(+3.97%) |
Oct 06, 2020 | 4.220 | 4.470 | 4.220 | 4.280 | 133,318 | +0.10(+2.39%) |
Oct 05, 2020 | 4.240 | 4.470 | 4.060 | 4.180 | 339,857 | -0.01(-0.24%) |
Oct 02, 2020 | 4.230 | 4.340 | 4.110 | 4.190 | 87,000 | -0.09(-2.10%) |
Oct 01, 2020 | 4.140 | 4.380 | 4.050 | 4.280 | 198,628 | +0.16(+3.88%) |
Sep 30, 2020 | 4.180 | 4.250 | 4.090 | 4.120 | 246,690 | -0.01(-0.36%) |
Sep 29, 2020 | 4.050 | 4.260 | 4.040 | 4.135 | 344,683 | +0.09(+2.35%) |
Sep 28, 2020 | 4.240 | 4.330 | 4.040 | 4.040 | 155,987 | -0.19(-4.49%) |
Sep 25, 2020 | 4.270 | 4.470 | 4.210 | 4.230 | 140,000 | -0.07(-1.63%) |
Sep 24, 2020 | 4.700 | 4.960 | 4.200 | 4.300 | 542,408 | -0.45(-9.47%) |
Sep 23, 2020 | 4.780 | 5.164 | 4.660 | 4.750 | 713,408 | -0.01(-0.21%) |
Sep 22, 2020 | 4.680 | 4.820 | 4.660 | 4.760 | 106,606 | +0.03(+0.63%) |
Sep 21, 2020 | 4.640 | 4.760 | 4.537 | 4.730 | 127,380 | -0.03(-0.63%) |
Sep 18, 2020 | 4.660 | 4.820 | 4.570 | 4.760 | 374,400 | +0.15(+3.25%) |
Sep 17, 2020 | 4.380 | 4.640 | 4.340 | 4.610 | 133,383 | +0.17(+3.83%) |
Sep 16, 2020 | 4.380 | 4.640 | 4.340 | 4.440 | 371,897 | +0.13(+3.02%) |
Sep 15, 2020 | 4.310 | 4.638 | 4.280 | 4.310 | 356,575 | -0.03(-0.69%) |
Sep 14, 2020 | 4.260 | 4.570 | 4.200 | 4.340 | 224,978 | +0.04(+0.93%) |
Sep 11, 2020 | 5.080 | 5.080 | 4.280 | 4.300 | 344,400 | -0.76(-15.02%) |
Sep 10, 2020 | 5.270 | 5.460 | 5.060 | 5.060 | 175,023 | -0.17(-3.25%) |
Sep 09, 2020 | 5.150 | 5.267 | 5.130 | 5.230 | 210,494 | +0.11(+2.15%) |
Sep 08, 2020 | 5.280 | 5.310 | 5.110 | 5.120 | 186,801 | -0.25(-4.66%) |
Sep 04, 2020 | 5.440 | 5.460 | 5.280 | 5.370 | 193,900 | -0.06(-1.10%) |
Sep 03, 2020 | 5.330 | 5.550 | 5.230 | 5.430 | 348,489 | +0.15(+2.84%) |
Sep 02, 2020 | 5.100 | 5.320 | 5.030 | 5.280 | 267,354 | +0.16(+3.13%) |