Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.940 | 4.940 | 4.750 | 4.750 | 3,937 | -0.24(-4.81%) |
Nov 27, 2020 | 5.050 | 5.180 | 4.990 | 4.990 | 125,300 | -0.18(-3.57%) |
Nov 25, 2020 | 4.930 | 5.250 | 4.930 | 5.175 | 45,100 | +0.35(+7.25%) |
Nov 24, 2020 | 4.780 | 4.840 | 4.760 | 4.825 | 32,017 | +0.07(+1.47%) |
Nov 23, 2020 | 4.890 | 4.890 | 4.630 | 4.755 | 8,740 | +0.12(+2.70%) |
Nov 20, 2020 | 4.700 | 4.710 | 4.630 | 4.630 | 1,600 | +0.00(+0.00%) |
Nov 19, 2020 | 4.600 | 4.630 | 4.510 | 4.630 | 1,440 | +0.05(+1.09%) |
Nov 18, 2020 | 4.550 | 4.740 | 4.550 | 4.580 | 5,352 | +0.08(+1.78%) |
Nov 17, 2020 | 4.497 | 4.540 | 4.450 | 4.500 | 5,132 | +0.00(+0.06%) |
Nov 16, 2020 | 4.280 | 4.555 | 4.280 | 4.497 | 168,470 | +0.31(+7.34%) |
Nov 13, 2020 | 4.060 | 4.270 | 4.060 | 4.190 | 6,700 | +0.38(+9.97%) |
Nov 12, 2020 | 3.855 | 3.855 | 3.810 | 3.810 | 440 | -0.17(-4.27%) |
Nov 11, 2020 | 3.980 | 3.980 | 3.965 | 3.980 | 5,781 | +0.12(+3.24%) |
Nov 10, 2020 | 3.810 | 3.890 | 3.730 | 3.855 | 2,366 | +0.10(+2.80%) |
Nov 09, 2020 | 3.750 | 3.810 | 3.700 | 3.750 | 5,785 | +0.00(+0.00%) |
Nov 06, 2020 | 3.735 | 3.750 | 3.725 | 3.750 | 1,200 | +0.02(+0.67%) |
Nov 05, 2020 | 3.725 | 3.725 | 3.725 | 3.725 | 110 | +0.00(+0.00%) |
Nov 04, 2020 | 3.750 | 3.750 | 3.600 | 3.725 | 4,595 | +0.01(+0.27%) |
Nov 03, 2020 | 3.670 | 3.715 | 3.670 | 3.715 | 40,610 | +0.04(+1.09%) |
Nov 02, 2020 | 3.675 | 3.675 | 3.675 | 3.675 | 2,660 | +0.17(+4.85%) |
Oct 30, 2020 | 3.428 | 3.505 | 3.428 | 3.505 | 400 | +0.05(+1.59%) |
Oct 29, 2020 | 3.450 | 3.450 | 3.450 | 50 | +0.00(+0.00%) | |
Oct 28, 2020 | 3.520 | 3.520 | 3.450 | 3.450 | 339 | -0.21(-5.67%) |
Oct 27, 2020 | 3.750 | 3.750 | 3.638 | 3.658 | 18,466 | -0.05(-1.42%) |
Oct 26, 2020 | 3.710 | 3.710 | 3.710 | 3.710 | 1,043 | +0.00(+0.00%) |
Oct 23, 2020 | 3.665 | 3.710 | 3.665 | 3.710 | 400 | +0.00(+0.00%) |
Oct 22, 2020 | 3.710 | 3.710 | 3.710 | 3.710 | 1,040 | +0.12(+3.34%) |
Oct 21, 2020 | 3.640 | 3.730 | 3.590 | 3.590 | 14,600 | +0.09(+2.57%) |
Oct 20, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 202 | -0.09(-2.51%) |
Oct 19, 2020 | 3.630 | 3.630 | 3.549 | 3.590 | 2,341 | +0.18(+5.28%) |
Oct 16, 2020 | 3.410 | 3.410 | 3.410 | 96 | +0.00(+0.00%) | |
Oct 15, 2020 | 3.410 | 3.410 | 3.410 | 3.410 | 197 | -0.17(-4.75%) |
Oct 14, 2020 | 3.600 | 3.600 | 3.480 | 3.580 | 3,142 | -0.06(-1.65%) |
Oct 12, 2020 | 3.640 | 3.640 | 3.640 | 0 | -0.04(-1.09%) | |
Oct 09, 2020 | 3.680 | 3.680 | 3.640 | 3.680 | 2,500 | -0.01(-0.41%) |
Oct 08, 2020 | 3.695 | 3.695 | 3.695 | 25 | +0.00(+0.00%) | |
Oct 07, 2020 | 3.695 | 3.695 | 3.695 | 38 | +0.00(+0.00%) | |
Oct 06, 2020 | 3.520 | 3.730 | 3.520 | 3.695 | 1,603 | -0.05(-1.20%) |
Oct 05, 2020 | 3.670 | 3.740 | 3.670 | 3.740 | 496 | +0.22(+6.25%) |
Oct 02, 2020 | 3.600 | 3.600 | 3.520 | 3.520 | 600 | -0.06(-1.62%) |
Oct 01, 2020 | 3.350 | 3.650 | 3.350 | 3.578 | 2,419 | +0.04(+1.07%) |
Sep 30, 2020 | 3.540 | 3.540 | 3.540 | 3.540 | 114 | -0.04(-1.26%) |
Sep 28, 2020 | 3.585 | 3.585 | 3.585 | 0 | +0.19(+5.44%) | |
Sep 25, 2020 | 3.450 | 3.450 | 3.400 | 3.400 | 1,400 | -0.12(-3.41%) |
Sep 24, 2020 | 3.300 | 3.520 | 3.300 | 3.520 | 1,350 | -0.04(-0.98%) |
Sep 23, 2020 | 3.540 | 3.555 | 3.540 | 3.555 | 1,624 | -0.09(-2.60%) |
Sep 22, 2020 | 3.540 | 3.650 | 3.540 | 3.650 | 1,892 | +0.01(+0.21%) |
Sep 21, 2020 | 3.600 | 3.650 | 3.542 | 3.643 | 3,310 | -0.10(-2.61%) |
Sep 18, 2020 | 3.710 | 3.740 | 3.710 | 3.740 | 5,900 | +0.12(+3.46%) |
Sep 17, 2020 | 3.650 | 3.650 | 3.600 | 3.615 | 18,680 | -0.09(-2.56%) |
Sep 16, 2020 | 3.735 | 3.760 | 3.700 | 3.710 | 13,331 | -0.09(-2.37%) |
Sep 15, 2020 | 3.800 | 3.800 | 3.800 | 3.800 | 913 | -0.09(-2.31%) |
Sep 14, 2020 | 3.970 | 3.970 | 3.890 | 3.890 | 1,460 | +0.02(+0.39%) |
Sep 11, 2020 | 3.850 | 3.951 | 3.835 | 3.875 | 13,400 | +0.00(+0.13%) |
Sep 10, 2020 | 3.935 | 3.935 | 3.870 | 3.870 | 704 | -0.06(-1.53%) |
Sep 09, 2020 | 3.990 | 3.990 | 3.930 | 3.930 | 309 | -0.04(-1.01%) |
Sep 08, 2020 | 3.970 | 3.975 | 3.970 | 3.970 | 1,526 | +0.02(+0.38%) |
Sep 04, 2020 | 3.965 | 4.050 | 3.955 | 3.955 | 15,900 | -0.02(-0.63%) |
Sep 03, 2020 | 4.050 | 4.050 | 3.980 | 3.980 | 510 | -0.02(-0.50%) |
Sep 02, 2020 | 3.955 | 4.050 | 3.955 | 4.000 | 2,321 | -0.07(-1.60%) |