Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.127 | 5.423 | 4.867 | 4.973 | 25,692 | -0.20(-3.94%) |
Nov 27, 2020 | 5.610 | 5.648 | 5.022 | 5.177 | 20,328 | -0.31(-5.60%) |
Nov 25, 2020 | 5.234 | 5.500 | 5.210 | 5.484 | 34,656 | +0.14(+2.54%) |
Nov 24, 2020 | 4.899 | 5.430 | 4.750 | 5.349 | 84,528 | +0.45(+9.17%) |
Nov 23, 2020 | 4.744 | 5.086 | 4.682 | 4.899 | 77,668 | +0.24(+5.26%) |
Nov 20, 2020 | 4.548 | 4.773 | 4.548 | 4.654 | 8,204 | +0.06(+1.33%) |
Nov 19, 2020 | 4.610 | 4.859 | 4.491 | 4.593 | 52,285 | +0.01(+0.27%) |
Nov 18, 2020 | 4.565 | 4.736 | 4.540 | 4.581 | 12,104 | +0.07(+1.45%) |
Nov 17, 2020 | 4.597 | 4.654 | 4.499 | 4.516 | 16,756 | -0.02(-0.54%) |
Nov 16, 2020 | 4.573 | 4.736 | 4.532 | 4.540 | 13,610 | -0.02(-0.54%) |
Nov 13, 2020 | 4.524 | 4.565 | 4.512 | 4.565 | 5,510 | +0.07(+1.64%) |
Nov 12, 2020 | 4.499 | 4.736 | 4.475 | 4.491 | 16,341 | -0.01(-0.18%) |
Nov 11, 2020 | 4.761 | 4.769 | 4.303 | 4.499 | 35,465 | -0.42(-8.62%) |
Nov 10, 2020 | 4.646 | 5.030 | 4.418 | 4.924 | 33,439 | +0.35(+7.68%) |
Nov 09, 2020 | 4.859 | 4.859 | 4.410 | 4.573 | 35,776 | +0.00(+0.00%) |
Nov 06, 2020 | 4.663 | 4.663 | 4.532 | 4.573 | 7,837 | +0.04(+0.90%) |
Nov 05, 2020 | 4.516 | 4.646 | 4.458 | 4.532 | 15,780 | +0.06(+1.28%) |
Nov 04, 2020 | 4.491 | 4.491 | 4.390 | 4.475 | 4,412 | +0.07(+1.48%) |
Nov 03, 2020 | 4.173 | 4.520 | 4.173 | 4.410 | 8,704 | -0.12(-2.75%) |
Nov 02, 2020 | 4.156 | 4.563 | 4.156 | 4.534 | 5,242 | +0.12(+2.83%) |
Oct 30, 2020 | 4.573 | 4.573 | 4.312 | 4.410 | 11,144 | -0.16(-3.57%) |
Oct 29, 2020 | 4.508 | 4.573 | 4.430 | 4.573 | 11,490 | -0.01(-0.27%) |
Oct 28, 2020 | 4.369 | 4.585 | 4.295 | 4.585 | 37,833 | +0.22(+4.95%) |
Oct 27, 2020 | 4.361 | 4.573 | 4.260 | 4.369 | 31,651 | -0.04(-0.93%) |
Oct 26, 2020 | 4.556 | 5.202 | 4.328 | 4.410 | 248,890 | -0.16(-3.40%) |
Oct 23, 2020 | 4.524 | 4.695 | 4.491 | 4.565 | 12,246 | +0.01(+0.18%) |
Oct 22, 2020 | 4.540 | 4.817 | 4.532 | 4.556 | 46,505 | -0.05(-1.06%) |
Oct 21, 2020 | 4.605 | 4.646 | 4.491 | 4.605 | 9,445 | +0.00(+0.00%) |
Oct 20, 2020 | 4.573 | 4.622 | 4.377 | 4.605 | 18,388 | +0.03(+0.71%) |
Oct 19, 2020 | 4.450 | 4.818 | 4.450 | 4.573 | 36,005 | +0.04(+0.90%) |
Oct 16, 2020 | 4.499 | 4.573 | 4.369 | 4.532 | 21,553 | +0.12(+2.83%) |
Oct 15, 2020 | 4.589 | 4.679 | 4.312 | 4.407 | 27,535 | -0.18(-3.96%) |
Oct 14, 2020 | 4.581 | 4.679 | 4.287 | 4.589 | 53,105 | -0.23(-4.75%) |
Oct 13, 2020 | 4.769 | 5.144 | 4.769 | 4.818 | 100,821 | -0.30(-5.90%) |
Oct 12, 2020 | 4.818 | 5.300 | 4.320 | 5.120 | 226,186 | +0.91(+21.51%) |
Oct 09, 2020 | 4.258 | 4.258 | 4.099 | 4.214 | 10,531 | +0.04(+0.98%) |
Oct 08, 2020 | 4.287 | 4.287 | 4.156 | 4.173 | 8,643 | -0.01(-0.20%) |
Oct 07, 2020 | 4.107 | 4.265 | 4.083 | 4.181 | 24,373 | +0.15(+3.73%) |
Oct 06, 2020 | 4.418 | 4.418 | 3.846 | 4.031 | 58,456 | -0.39(-8.76%) |
Oct 05, 2020 | 4.548 | 4.548 | 4.352 | 4.418 | 10,698 | -0.09(-1.99%) |
Oct 02, 2020 | 4.614 | 4.614 | 4.328 | 4.508 | 29,635 | -0.11(-2.47%) |
Oct 01, 2020 | 4.597 | 4.785 | 4.491 | 4.622 | 13,259 | +0.02(+0.35%) |
Sep 30, 2020 | 4.663 | 4.940 | 4.410 | 4.605 | 55,651 | -0.29(-5.84%) |
Sep 29, 2020 | 4.981 | 4.981 | 4.540 | 4.891 | 23,060 | -0.02(-0.50%) |
Sep 28, 2020 | 4.981 | 4.981 | 4.695 | 4.916 | 31,769 | +0.22(+4.70%) |
Sep 25, 2020 | 4.965 | 5.161 | 4.695 | 4.695 | 26,819 | -0.41(-8.00%) |
Sep 24, 2020 | 4.859 | 5.308 | 4.695 | 5.104 | 66,113 | +0.24(+4.87%) |
Sep 23, 2020 | 5.185 | 5.185 | 4.859 | 4.867 | 48,868 | -0.11(-2.13%) |
Sep 22, 2020 | 4.997 | 5.267 | 4.859 | 4.973 | 85,233 | +0.16(+3.22%) |
Sep 21, 2020 | 4.777 | 4.818 | 4.695 | 4.818 | 53,228 | -0.03(-0.67%) |
Sep 18, 2020 | 4.279 | 4.859 | 4.165 | 4.850 | 115,114 | +0.57(+13.25%) |
Sep 17, 2020 | 4.205 | 4.389 | 4.078 | 4.283 | 38,003 | +0.07(+1.65%) |
Sep 16, 2020 | 4.026 | 4.246 | 3.809 | 4.214 | 68,552 | +0.23(+5.74%) |
Sep 15, 2020 | 4.001 | 4.001 | 3.724 | 3.985 | 32,147 | -0.02(-0.41%) |
Sep 14, 2020 | 3.666 | 4.001 | 3.552 | 4.001 | 44,482 | +0.33(+9.13%) |
Sep 11, 2020 | 3.732 | 3.764 | 3.593 | 3.666 | 13,838 | -0.09(-2.39%) |
Sep 10, 2020 | 3.691 | 3.764 | 3.528 | 3.756 | 28,415 | +0.06(+1.55%) |
Sep 09, 2020 | 3.666 | 3.911 | 3.666 | 3.699 | 16,554 | +0.02(+0.67%) |
Sep 08, 2020 | 3.773 | 3.813 | 3.511 | 3.675 | 29,776 | -0.20(-5.06%) |
Sep 04, 2020 | 4.018 | 4.018 | 3.773 | 3.871 | 20,818 | -0.15(-3.66%) |
Sep 03, 2020 | 4.026 | 4.026 | 3.797 | 4.018 | 57,946 | -0.01(-0.20%) |
Sep 02, 2020 | 3.977 | 4.026 | 3.715 | 4.026 | 49,243 | +0.03(+0.82%) |