Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.340 | 4.340 | 4.219 | 4.250 | 59,264 | -0.06(-1.39%) |
Nov 27, 2020 | 4.300 | 4.330 | 4.170 | 4.310 | 27,900 | -0.05(-1.15%) |
Nov 25, 2020 | 4.360 | 4.570 | 4.283 | 4.360 | 110,600 | +0.07(+1.63%) |
Nov 24, 2020 | 4.110 | 4.330 | 4.060 | 4.290 | 93,849 | +0.27(+6.72%) |
Nov 23, 2020 | 4.000 | 4.120 | 3.900 | 4.020 | 81,372 | -0.02(-0.50%) |
Nov 20, 2020 | 4.170 | 4.170 | 3.970 | 4.040 | 68,700 | -0.09(-2.18%) |
Nov 19, 2020 | 4.120 | 4.160 | 3.890 | 4.130 | 124,559 | +0.01(+0.24%) |
Nov 18, 2020 | 4.050 | 4.150 | 3.960 | 4.120 | 53,449 | +0.08(+1.98%) |
Nov 17, 2020 | 4.070 | 4.210 | 3.880 | 4.040 | 98,882 | -0.19(-4.49%) |
Nov 16, 2020 | 4.130 | 4.310 | 4.050 | 4.230 | 112,515 | +0.18(+4.44%) |
Nov 13, 2020 | 4.140 | 4.150 | 3.990 | 4.050 | 49,900 | -0.04(-0.98%) |
Nov 12, 2020 | 4.050 | 4.154 | 3.970 | 4.090 | 48,700 | +0.04(+0.99%) |
Nov 11, 2020 | 4.210 | 4.220 | 3.990 | 4.050 | 31,409 | -0.11(-2.64%) |
Nov 10, 2020 | 3.970 | 4.220 | 3.970 | 4.160 | 66,304 | +0.19(+4.79%) |
Nov 09, 2020 | 4.050 | 4.150 | 3.840 | 3.970 | 111,256 | +0.01(+0.25%) |
Nov 06, 2020 | 4.150 | 4.290 | 3.930 | 3.960 | 48,000 | -0.23(-5.49%) |
Nov 05, 2020 | 3.890 | 4.350 | 3.890 | 4.190 | 138,117 | +0.34(+8.83%) |
Nov 04, 2020 | 4.030 | 4.110 | 3.800 | 3.850 | 79,314 | -0.18(-4.47%) |
Nov 03, 2020 | 4.140 | 4.230 | 3.990 | 4.030 | 81,059 | +0.01(+0.25%) |
Nov 02, 2020 | 4.350 | 4.372 | 3.910 | 4.020 | 160,306 | -0.33(-7.59%) |
Oct 30, 2020 | 4.490 | 4.630 | 4.260 | 4.350 | 68,100 | -0.15(-3.33%) |
Oct 29, 2020 | 4.390 | 4.700 | 4.390 | 4.500 | 74,132 | +0.10(+2.27%) |
Oct 28, 2020 | 4.760 | 4.790 | 4.400 | 4.400 | 152,052 | -0.49(-10.02%) |
Oct 27, 2020 | 4.970 | 5.100 | 4.750 | 4.890 | 134,274 | +0.01(+0.20%) |
Oct 26, 2020 | 5.020 | 5.200 | 4.620 | 4.880 | 408,344 | -0.03(-0.61%) |
Oct 23, 2020 | 4.550 | 5.230 | 4.460 | 4.910 | 213,100 | +0.46(+10.34%) |
Oct 22, 2020 | 4.340 | 4.540 | 4.330 | 4.450 | 109,917 | +0.03(+0.68%) |
Oct 21, 2020 | 4.300 | 4.520 | 4.220 | 4.420 | 95,910 | +0.12(+2.79%) |
Oct 20, 2020 | 4.500 | 4.520 | 4.260 | 4.300 | 271,138 | -0.18(-4.02%) |
Oct 19, 2020 | 4.600 | 4.770 | 4.380 | 4.480 | 375,922 | -0.02(-0.44%) |
Oct 16, 2020 | 4.500 | 4.550 | 4.260 | 4.500 | 132,100 | +0.03(+0.67%) |
Oct 15, 2020 | 4.200 | 4.562 | 4.110 | 4.470 | 365,909 | +0.28(+6.68%) |
Oct 14, 2020 | 3.810 | 4.230 | 3.800 | 4.190 | 159,044 | +0.38(+9.97%) |
Oct 13, 2020 | 3.540 | 3.890 | 3.540 | 3.810 | 136,716 | +0.20(+5.54%) |
Oct 12, 2020 | 3.630 | 3.845 | 3.610 | 3.610 | 54,342 | -0.01(-0.28%) |
Oct 09, 2020 | 3.750 | 3.875 | 3.620 | 3.620 | 74,600 | -0.14(-3.72%) |
Oct 08, 2020 | 3.800 | 3.858 | 3.607 | 3.760 | 119,121 | -0.08(-2.08%) |
Oct 07, 2020 | 3.550 | 3.950 | 3.530 | 3.840 | 253,953 | +0.32(+9.09%) |
Oct 06, 2020 | 3.680 | 3.760 | 3.490 | 3.520 | 60,684 | -0.18(-4.86%) |
Oct 05, 2020 | 3.690 | 3.950 | 3.610 | 3.700 | 86,852 | +0.07(+1.93%) |
Oct 02, 2020 | 3.450 | 3.750 | 3.440 | 3.630 | 138,500 | +0.27(+8.04%) |
Oct 01, 2020 | 3.290 | 3.500 | 3.270 | 3.360 | 54,458 | +0.07(+2.13%) |
Sep 30, 2020 | 3.480 | 3.640 | 3.290 | 3.290 | 125,227 | -0.20(-5.73%) |
Sep 29, 2020 | 3.420 | 3.690 | 3.410 | 3.490 | 150,144 | +0.01(+0.29%) |
Sep 28, 2020 | 3.560 | 3.680 | 3.380 | 3.480 | 159,421 | -0.06(-1.69%) |
Sep 25, 2020 | 3.310 | 3.610 | 3.250 | 3.540 | 289,700 | +0.16(+4.73%) |
Sep 24, 2020 | 3.150 | 3.460 | 3.145 | 3.380 | 119,289 | +0.23(+7.30%) |
Sep 23, 2020 | 3.080 | 3.300 | 3.070 | 3.150 | 91,292 | +0.02(+0.64%) |
Sep 22, 2020 | 2.950 | 3.130 | 2.950 | 3.130 | 61,151 | +0.15(+5.03%) |
Sep 21, 2020 | 3.110 | 3.170 | 2.960 | 2.980 | 115,482 | -0.19(-5.99%) |
Sep 18, 2020 | 3.220 | 3.330 | 3.130 | 3.170 | 126,700 | -0.09(-2.76%) |
Sep 17, 2020 | 3.180 | 3.300 | 3.160 | 3.260 | 58,322 | +0.00(+0.00%) |
Sep 16, 2020 | 3.260 | 3.390 | 3.214 | 3.260 | 61,683 | +0.00(+0.00%) |
Sep 15, 2020 | 3.320 | 3.400 | 3.210 | 3.260 | 88,874 | -0.06(-1.81%) |
Sep 14, 2020 | 3.350 | 3.447 | 3.260 | 3.320 | 46,886 | -0.03(-0.90%) |
Sep 11, 2020 | 3.290 | 3.437 | 3.283 | 3.350 | 32,500 | +0.02(+0.60%) |
Sep 10, 2020 | 3.463 | 3.463 | 3.305 | 3.330 | 63,751 | -0.11(-3.27%) |
Sep 09, 2020 | 3.470 | 3.530 | 3.400 | 3.443 | 49,194 | -0.03(-0.79%) |
Sep 08, 2020 | 3.510 | 3.570 | 3.450 | 3.470 | 63,375 | -0.12(-3.34%) |
Sep 04, 2020 | 3.570 | 3.690 | 3.470 | 3.590 | 71,600 | -0.04(-1.10%) |
Sep 03, 2020 | 3.450 | 3.630 | 3.350 | 3.630 | 67,217 | +0.11(+3.08%) |
Sep 02, 2020 | 3.630 | 3.650 | 3.420 | 3.522 | 80,454 | -0.16(-4.31%) |