Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.645 | 5.645 | 5.470 | 5.562 | 243,677 | -0.08(-1.46%) |
Nov 27, 2020 | 5.507 | 5.645 | 5.489 | 5.645 | 198,940 | +0.20(+3.71%) |
Nov 25, 2020 | 5.461 | 5.498 | 5.333 | 5.443 | 178,676 | +0.03(+0.51%) |
Nov 24, 2020 | 5.480 | 5.526 | 5.397 | 5.415 | 516,578 | +0.15(+2.79%) |
Nov 23, 2020 | 5.213 | 5.333 | 5.177 | 5.269 | 286,819 | +0.24(+4.74%) |
Nov 20, 2020 | 4.956 | 5.079 | 4.911 | 5.030 | 163,096 | +0.07(+1.48%) |
Nov 19, 2020 | 5.012 | 5.094 | 4.938 | 4.956 | 141,756 | -0.05(-0.92%) |
Nov 18, 2020 | 4.929 | 5.007 | 4.874 | 5.002 | 280,569 | +0.06(+1.30%) |
Nov 17, 2020 | 4.984 | 4.993 | 4.892 | 4.938 | 216,685 | -0.06(-1.10%) |
Nov 16, 2020 | 5.030 | 5.057 | 4.920 | 4.993 | 304,497 | +0.07(+1.49%) |
Nov 13, 2020 | 4.938 | 5.002 | 4.874 | 4.920 | 173,773 | +0.02(+0.37%) |
Nov 12, 2020 | 4.956 | 5.067 | 4.874 | 4.901 | 160,747 | -0.06(-1.11%) |
Nov 11, 2020 | 5.076 | 5.085 | 4.874 | 4.956 | 279,376 | -0.09(-1.82%) |
Nov 10, 2020 | 4.984 | 5.314 | 4.897 | 5.048 | 1,017,320 | -0.16(-3.00%) |
Nov 09, 2020 | 5.403 | 5.437 | 5.204 | 5.204 | 628,693 | -0.04(-0.82%) |
Nov 06, 2020 | 5.101 | 5.256 | 5.075 | 5.247 | 873,631 | +0.15(+2.88%) |
Nov 05, 2020 | 5.187 | 5.308 | 5.083 | 5.101 | 673,749 | -0.08(-1.50%) |
Nov 04, 2020 | 5.144 | 5.222 | 5.109 | 5.178 | 1,181,509 | +0.07(+1.35%) |
Nov 03, 2020 | 5.152 | 5.152 | 5.040 | 5.109 | 385,642 | -0.06(-1.17%) |
Nov 02, 2020 | 5.230 | 5.239 | 5.075 | 5.170 | 603,468 | +0.00(+0.00%) |
Oct 30, 2020 | 5.204 | 5.204 | 5.032 | 5.170 | 839,682 | +0.05(+1.01%) |
Oct 29, 2020 | 4.937 | 5.161 | 4.919 | 5.118 | 546,747 | +0.18(+3.67%) |
Oct 28, 2020 | 4.937 | 4.954 | 4.764 | 4.937 | 434,653 | +0.08(+1.60%) |
Oct 27, 2020 | 4.945 | 4.954 | 4.842 | 4.859 | 370,188 | -0.06(-1.23%) |
Oct 26, 2020 | 4.807 | 4.919 | 4.721 | 4.919 | 542,155 | +0.10(+2.15%) |
Oct 23, 2020 | 4.773 | 4.833 | 4.712 | 4.816 | 566,701 | +0.06(+1.27%) |
Oct 22, 2020 | 4.799 | 4.799 | 4.730 | 4.755 | 357,617 | +0.07(+1.47%) |
Oct 21, 2020 | 4.712 | 4.738 | 4.626 | 4.686 | 432,858 | +0.01(+0.18%) |
Oct 20, 2020 | 4.755 | 4.764 | 4.609 | 4.678 | 410,930 | -0.06(-1.27%) |
Oct 19, 2020 | 4.790 | 4.790 | 4.695 | 4.738 | 1,379,137 | +0.15(+3.20%) |
Oct 16, 2020 | 4.574 | 4.643 | 4.531 | 4.591 | 661,364 | +0.02(+0.38%) |
Oct 15, 2020 | 4.522 | 4.583 | 4.393 | 4.574 | 1,058,134 | +0.26(+6.00%) |
Oct 14, 2020 | 4.333 | 4.376 | 4.220 | 4.315 | 590,136 | +0.01(+0.20%) |
Oct 13, 2020 | 4.462 | 4.462 | 4.289 | 4.307 | 325,190 | -0.14(-3.11%) |
Oct 12, 2020 | 4.522 | 4.522 | 4.384 | 4.445 | 572,257 | -0.08(-1.72%) |
Oct 09, 2020 | 4.557 | 4.566 | 4.419 | 4.522 | 516,415 | -0.01(-0.19%) |
Oct 08, 2020 | 4.730 | 4.738 | 4.453 | 4.531 | 976,114 | -0.22(-4.55%) |
Oct 07, 2020 | 4.712 | 4.755 | 4.669 | 4.747 | 929,578 | +0.08(+1.66%) |
Oct 06, 2020 | 4.661 | 4.738 | 4.497 | 4.669 | 2,557,599 | +0.09(+1.88%) |
Oct 05, 2020 | 4.583 | 4.591 | 4.143 | 4.583 | 5,229,215 | +0.09(+1.92%) |
Oct 02, 2020 | 4.471 | 4.540 | 4.419 | 4.497 | 213,425 | -0.05(-1.14%) |
Oct 01, 2020 | 4.704 | 4.730 | 4.419 | 4.548 | 568,549 | -0.16(-3.30%) |
Sep 30, 2020 | 4.885 | 4.894 | 4.617 | 4.704 | 342,252 | -0.18(-3.71%) |
Sep 29, 2020 | 4.859 | 4.911 | 4.842 | 4.885 | 85,501 | +0.03(+0.71%) |
Sep 28, 2020 | 4.859 | 4.885 | 4.850 | 4.850 | 93,684 | -0.01(-0.18%) |
Sep 25, 2020 | 4.850 | 4.902 | 4.833 | 4.859 | 66,507 | +0.00(+0.00%) |
Sep 24, 2020 | 4.799 | 4.902 | 4.799 | 4.859 | 219,224 | -0.02(-0.35%) |
Sep 23, 2020 | 4.833 | 4.980 | 4.790 | 4.876 | 257,655 | +0.02(+0.36%) |
Sep 22, 2020 | 4.850 | 4.919 | 4.730 | 4.859 | 168,135 | +0.07(+1.44%) |
Sep 21, 2020 | 4.790 | 4.799 | 4.656 | 4.790 | 185,021 | +0.00(+0.00%) |
Sep 18, 2020 | 4.790 | 4.850 | 4.747 | 4.790 | 131,044 | +0.01(+0.18%) |
Sep 17, 2020 | 4.678 | 4.842 | 4.626 | 4.781 | 198,057 | +0.05(+1.09%) |
Sep 16, 2020 | 4.764 | 4.781 | 4.704 | 4.730 | 103,257 | -0.04(-0.90%) |
Sep 15, 2020 | 4.721 | 4.799 | 4.721 | 4.773 | 122,097 | +0.05(+1.10%) |
Sep 14, 2020 | 4.669 | 4.751 | 4.626 | 4.721 | 147,030 | +0.05(+1.11%) |
Sep 11, 2020 | 4.730 | 4.738 | 4.639 | 4.669 | 53,646 | -0.07(-1.46%) |
Sep 10, 2020 | 4.747 | 4.842 | 4.721 | 4.738 | 145,094 | +0.01(+0.18%) |
Sep 09, 2020 | 4.712 | 4.790 | 4.695 | 4.730 | 175,028 | +0.03(+0.55%) |
Sep 08, 2020 | 4.583 | 4.876 | 4.531 | 4.704 | 494,451 | +0.13(+2.83%) |
Sep 04, 2020 | 4.600 | 4.627 | 4.479 | 4.574 | 162,560 | -0.04(-0.93%) |
Sep 03, 2020 | 4.661 | 4.678 | 4.591 | 4.617 | 136,489 | -0.07(-1.47%) |
Sep 02, 2020 | 4.635 | 4.747 | 4.635 | 4.686 | 137,466 | +0.08(+1.69%) |