Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.424 | 5.712 | 5.173 | 5.270 | 4,425,568 | +0.33(+6.62%) |
Nov 27, 2020 | 4.750 | 5.006 | 4.692 | 4.942 | 819,363 | +0.19(+4.05%) |
Nov 25, 2020 | 4.782 | 4.795 | 4.653 | 4.750 | 456,811 | +0.00(+0.00%) |
Nov 24, 2020 | 4.916 | 4.942 | 4.711 | 4.750 | 981,467 | -0.15(-3.14%) |
Nov 23, 2020 | 4.531 | 4.968 | 4.499 | 4.904 | 2,078,771 | +0.42(+9.30%) |
Nov 20, 2020 | 4.551 | 4.563 | 4.461 | 4.486 | 420,821 | -0.06(-1.41%) |
Nov 19, 2020 | 4.519 | 4.570 | 4.429 | 4.551 | 670,453 | +0.00(+0.00%) |
Nov 18, 2020 | 4.409 | 4.583 | 4.409 | 4.551 | 1,613,504 | +0.12(+2.75%) |
Nov 17, 2020 | 4.563 | 4.634 | 4.365 | 4.429 | 988,386 | -0.22(-4.83%) |
Nov 16, 2020 | 4.641 | 4.660 | 4.519 | 4.653 | 1,283,475 | +0.15(+3.42%) |
Nov 13, 2020 | 4.551 | 4.657 | 4.474 | 4.499 | 633,335 | -0.05(-1.13%) |
Nov 12, 2020 | 4.551 | 4.596 | 4.506 | 4.551 | 667,385 | +0.06(+1.29%) |
Nov 11, 2020 | 4.531 | 4.621 | 4.442 | 4.493 | 825,305 | -0.02(-0.43%) |
Nov 10, 2020 | 4.493 | 4.531 | 4.384 | 4.512 | 493,270 | +0.04(+0.86%) |
Nov 09, 2020 | 4.486 | 4.551 | 4.384 | 4.474 | 849,883 | +0.23(+5.45%) |
Nov 06, 2020 | 4.172 | 4.281 | 4.153 | 4.243 | 529,415 | +0.17(+4.09%) |
Nov 05, 2020 | 4.076 | 4.191 | 4.044 | 4.076 | 900,554 | +0.10(+2.42%) |
Nov 04, 2020 | 3.986 | 4.076 | 3.928 | 3.979 | 537,866 | +0.00(+0.00%) |
Nov 03, 2020 | 4.044 | 4.044 | 3.967 | 3.979 | 551,754 | +0.03(+0.65%) |
Nov 02, 2020 | 4.056 | 4.114 | 3.941 | 3.954 | 408,257 | -0.05(-1.28%) |
Oct 30, 2020 | 4.037 | 4.140 | 3.934 | 4.005 | 357,877 | -0.01(-0.16%) |
Oct 29, 2020 | 3.934 | 4.050 | 3.928 | 4.011 | 755,094 | +0.06(+1.63%) |
Oct 28, 2020 | 4.275 | 4.275 | 3.934 | 3.947 | 786,138 | -0.43(-9.82%) |
Oct 27, 2020 | 4.397 | 4.454 | 4.371 | 4.377 | 534,248 | -0.04(-0.94%) |
Oct 26, 2020 | 4.442 | 4.448 | 4.294 | 4.419 | 413,942 | -0.03(-0.65%) |
Oct 23, 2020 | 4.454 | 4.493 | 4.365 | 4.448 | 534,245 | +0.01(+0.14%) |
Oct 22, 2020 | 4.429 | 4.538 | 4.422 | 4.442 | 1,153,532 | +0.04(+0.87%) |
Oct 21, 2020 | 4.563 | 4.608 | 4.403 | 4.403 | 581,512 | -0.12(-2.56%) |
Oct 20, 2020 | 4.416 | 4.544 | 4.384 | 4.519 | 333,455 | +0.12(+2.77%) |
Oct 19, 2020 | 4.339 | 4.422 | 4.230 | 4.397 | 531,476 | +0.10(+2.24%) |
Oct 16, 2020 | 4.416 | 4.416 | 4.268 | 4.300 | 395,737 | -0.12(-2.62%) |
Oct 15, 2020 | 4.326 | 4.448 | 4.287 | 4.416 | 290,954 | +0.03(+0.73%) |
Oct 14, 2020 | 4.390 | 4.480 | 4.326 | 4.384 | 437,604 | +0.06(+1.49%) |
Oct 13, 2020 | 4.525 | 4.544 | 4.320 | 4.320 | 587,175 | -0.23(-5.08%) |
Oct 12, 2020 | 4.557 | 4.576 | 4.448 | 4.551 | 414,740 | -0.03(-0.56%) |
Oct 09, 2020 | 4.743 | 4.795 | 4.570 | 4.576 | 663,716 | -0.20(-4.17%) |
Oct 08, 2020 | 4.653 | 4.795 | 4.621 | 4.775 | 710,432 | +0.17(+3.62%) |
Oct 07, 2020 | 4.756 | 4.814 | 4.563 | 4.608 | 598,139 | -0.15(-3.23%) |
Oct 06, 2020 | 4.961 | 5.032 | 4.705 | 4.762 | 969,962 | -0.17(-3.51%) |
Oct 05, 2020 | 4.762 | 5.032 | 4.750 | 4.936 | 1,099,464 | +0.21(+4.34%) |
Oct 02, 2020 | 4.538 | 4.737 | 4.493 | 4.730 | 979,060 | +0.17(+3.66%) |
Oct 01, 2020 | 4.493 | 4.589 | 4.403 | 4.563 | 835,998 | +0.14(+3.19%) |
Sep 30, 2020 | 4.365 | 4.499 | 4.365 | 4.422 | 500,886 | +0.10(+2.23%) |
Sep 29, 2020 | 4.339 | 4.493 | 4.320 | 4.326 | 535,485 | -0.06(-1.46%) |
Sep 28, 2020 | 4.467 | 4.480 | 4.339 | 4.390 | 425,941 | +0.00(+0.00%) |
Sep 25, 2020 | 4.358 | 4.512 | 4.300 | 4.390 | 489,218 | +0.00(+0.00%) |
Sep 24, 2020 | 4.262 | 4.454 | 4.178 | 4.390 | 771,711 | +0.17(+3.95%) |
Sep 23, 2020 | 4.275 | 4.403 | 4.217 | 4.223 | 513,952 | +0.04(+0.92%) |
Sep 22, 2020 | 4.307 | 4.384 | 4.172 | 4.185 | 461,320 | -0.01(-0.31%) |
Sep 21, 2020 | 4.416 | 4.461 | 4.166 | 4.198 | 583,438 | -0.37(-8.02%) |
Sep 18, 2020 | 4.480 | 4.634 | 4.442 | 4.563 | 671,818 | +0.09(+1.94%) |
Sep 17, 2020 | 4.403 | 4.493 | 4.397 | 4.477 | 316,025 | +0.04(+0.79%) |
Sep 16, 2020 | 4.294 | 4.448 | 4.255 | 4.442 | 321,340 | +0.15(+3.44%) |
Sep 15, 2020 | 4.384 | 4.384 | 4.294 | 4.294 | 230,404 | -0.04(-1.04%) |
Sep 14, 2020 | 4.307 | 4.377 | 4.268 | 4.339 | 354,630 | +0.08(+1.81%) |
Sep 11, 2020 | 4.300 | 4.358 | 4.191 | 4.262 | 562,289 | +0.01(+0.30%) |
Sep 10, 2020 | 4.172 | 4.316 | 4.172 | 4.249 | 448,370 | +0.11(+2.64%) |
Sep 09, 2020 | 4.236 | 4.243 | 4.127 | 4.140 | 463,677 | -0.04(-1.07%) |
Sep 08, 2020 | 4.217 | 4.320 | 4.172 | 4.185 | 592,275 | -0.10(-2.40%) |
Sep 04, 2020 | 4.178 | 4.313 | 4.140 | 4.287 | 583,478 | +0.15(+3.57%) |
Sep 03, 2020 | 4.236 | 4.313 | 4.069 | 4.140 | 629,122 | -0.10(-2.35%) |
Sep 02, 2020 | 4.191 | 4.294 | 3.986 | 4.239 | 1,101,293 | -0.14(-3.22%) |