Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.017 | 5.306 | 4.762 | 4.866 | 26,257 | -0.20(-3.94%) |
Nov 27, 2020 | 5.489 | 5.527 | 4.914 | 5.066 | 20,776 | -0.30(-5.60%) |
Nov 25, 2020 | 5.122 | 5.381 | 5.098 | 5.366 | 35,419 | +0.13(+2.54%) |
Nov 24, 2020 | 4.794 | 5.313 | 4.647 | 5.233 | 86,388 | +0.44(+9.17%) |
Nov 23, 2020 | 4.642 | 4.977 | 4.582 | 4.794 | 79,377 | +0.24(+5.26%) |
Nov 20, 2020 | 4.450 | 4.670 | 4.450 | 4.554 | 8,385 | +0.06(+1.33%) |
Nov 19, 2020 | 4.510 | 4.754 | 4.394 | 4.494 | 53,435 | +0.01(+0.27%) |
Nov 18, 2020 | 4.466 | 4.634 | 4.442 | 4.482 | 12,370 | +0.06(+1.45%) |
Nov 17, 2020 | 4.498 | 4.554 | 4.402 | 4.418 | 17,125 | -0.02(-0.54%) |
Nov 16, 2020 | 4.474 | 4.634 | 4.434 | 4.442 | 13,909 | -0.02(-0.54%) |
Nov 13, 2020 | 4.426 | 4.466 | 4.414 | 4.466 | 5,632 | +0.07(+1.64%) |
Nov 12, 2020 | 4.402 | 4.634 | 4.378 | 4.394 | 16,700 | -0.01(-0.18%) |
Nov 11, 2020 | 4.658 | 4.666 | 4.211 | 4.402 | 36,245 | -0.42(-8.62%) |
Nov 10, 2020 | 4.546 | 4.922 | 4.323 | 4.818 | 34,175 | +0.34(+7.68%) |
Nov 09, 2020 | 4.754 | 4.754 | 4.315 | 4.474 | 36,563 | +0.00(+0.00%) |
Nov 06, 2020 | 4.562 | 4.562 | 4.434 | 4.474 | 8,010 | +0.04(+0.90%) |
Nov 05, 2020 | 4.418 | 4.546 | 4.363 | 4.434 | 16,127 | +0.06(+1.28%) |
Nov 04, 2020 | 4.394 | 4.394 | 4.295 | 4.378 | 4,509 | +0.06(+1.48%) |
Nov 03, 2020 | 4.083 | 4.423 | 4.083 | 4.315 | 8,896 | -0.12(-2.75%) |
Nov 02, 2020 | 4.067 | 4.465 | 4.067 | 4.437 | 5,357 | +0.12(+2.83%) |
Oct 30, 2020 | 4.474 | 4.474 | 4.219 | 4.315 | 11,389 | -0.16(-3.57%) |
Oct 29, 2020 | 4.410 | 4.474 | 4.335 | 4.474 | 11,743 | -0.01(-0.27%) |
Oct 28, 2020 | 4.275 | 4.486 | 4.203 | 4.486 | 38,665 | +0.21(+4.95%) |
Oct 27, 2020 | 4.267 | 4.474 | 4.168 | 4.275 | 32,348 | -0.04(-0.93%) |
Oct 26, 2020 | 4.458 | 5.090 | 4.235 | 4.315 | 254,366 | -0.15(-3.40%) |
Oct 23, 2020 | 4.426 | 4.594 | 4.394 | 4.466 | 12,515 | +0.01(+0.18%) |
Oct 22, 2020 | 4.442 | 4.714 | 4.434 | 4.458 | 47,528 | -0.05(-1.06%) |
Oct 21, 2020 | 4.506 | 4.546 | 4.394 | 4.506 | 9,653 | +0.00(+0.00%) |
Oct 20, 2020 | 4.474 | 4.522 | 4.283 | 4.506 | 18,793 | +0.03(+0.71%) |
Oct 19, 2020 | 4.355 | 4.714 | 4.355 | 4.474 | 36,797 | +0.04(+0.90%) |
Oct 16, 2020 | 4.402 | 4.474 | 4.275 | 4.434 | 22,027 | +0.12(+2.83%) |
Oct 15, 2020 | 4.490 | 4.578 | 4.219 | 4.312 | 28,141 | -0.18(-3.96%) |
Oct 14, 2020 | 4.482 | 4.578 | 4.195 | 4.490 | 54,274 | -0.22(-4.75%) |
Oct 13, 2020 | 4.666 | 5.034 | 4.666 | 4.714 | 103,039 | -0.30(-5.90%) |
Oct 12, 2020 | 4.714 | 5.185 | 4.227 | 5.010 | 231,162 | +0.89(+21.51%) |
Oct 09, 2020 | 4.167 | 4.167 | 4.011 | 4.123 | 10,763 | +0.04(+0.98%) |
Oct 08, 2020 | 4.195 | 4.195 | 4.067 | 4.083 | 8,833 | -0.01(-0.20%) |
Oct 07, 2020 | 4.019 | 4.173 | 3.995 | 4.091 | 24,909 | +0.15(+3.73%) |
Oct 06, 2020 | 4.323 | 4.323 | 3.763 | 3.944 | 59,742 | -0.38(-8.76%) |
Oct 05, 2020 | 4.450 | 4.450 | 4.259 | 4.323 | 10,933 | -0.09(-1.99%) |
Oct 02, 2020 | 4.514 | 4.514 | 4.235 | 4.410 | 30,287 | -0.11(-2.47%) |
Oct 01, 2020 | 4.498 | 4.682 | 4.394 | 4.522 | 13,550 | +0.02(+0.35%) |
Sep 30, 2020 | 4.562 | 4.834 | 4.315 | 4.506 | 56,876 | -0.28(-5.84%) |
Sep 29, 2020 | 4.874 | 4.874 | 4.442 | 4.786 | 23,568 | -0.02(-0.50%) |
Sep 28, 2020 | 4.874 | 4.874 | 4.594 | 4.810 | 32,468 | +0.22(+4.70%) |
Sep 25, 2020 | 4.858 | 5.050 | 4.594 | 4.594 | 27,409 | -0.40(-8.00%) |
Sep 24, 2020 | 4.754 | 5.193 | 4.594 | 4.994 | 67,568 | +0.23(+4.87%) |
Sep 23, 2020 | 5.074 | 5.074 | 4.754 | 4.762 | 49,943 | -0.10(-2.13%) |
Sep 22, 2020 | 4.890 | 5.154 | 4.754 | 4.866 | 87,109 | +0.15(+3.22%) |
Sep 21, 2020 | 4.674 | 4.714 | 4.594 | 4.714 | 54,399 | -0.03(-0.67%) |
Sep 18, 2020 | 4.187 | 4.754 | 4.075 | 4.746 | 117,647 | +0.56(+13.25%) |
Sep 17, 2020 | 4.115 | 4.295 | 3.990 | 4.191 | 38,839 | +0.07(+1.65%) |
Sep 16, 2020 | 3.939 | 4.155 | 3.727 | 4.123 | 70,060 | +0.22(+5.74%) |
Sep 15, 2020 | 3.915 | 3.915 | 3.643 | 3.899 | 32,854 | -0.02(-0.41%) |
Sep 14, 2020 | 3.587 | 3.915 | 3.476 | 3.915 | 45,460 | +0.33(+9.13%) |
Sep 11, 2020 | 3.651 | 3.683 | 3.516 | 3.587 | 14,142 | -0.09(-2.39%) |
Sep 10, 2020 | 3.611 | 3.683 | 3.452 | 3.675 | 29,040 | +0.06(+1.55%) |
Sep 09, 2020 | 3.587 | 3.827 | 3.587 | 3.619 | 16,918 | +0.02(+0.67%) |
Sep 08, 2020 | 3.691 | 3.731 | 3.436 | 3.595 | 30,431 | -0.19(-5.06%) |
Sep 04, 2020 | 3.931 | 3.931 | 3.691 | 3.787 | 21,276 | -0.14(-3.66%) |
Sep 03, 2020 | 3.939 | 3.939 | 3.715 | 3.931 | 59,221 | -0.01(-0.20%) |
Sep 02, 2020 | 3.891 | 3.939 | 3.635 | 3.939 | 50,326 | +0.03(+0.82%) |