Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.135 | 5.238 | 4.900 | 4.944 | 8,425,418 | -0.17(-3.30%) |
Nov 27, 2020 | 5.216 | 5.304 | 5.106 | 5.113 | 2,648,183 | -0.09(-1.69%) |
Nov 25, 2020 | 5.208 | 5.285 | 5.109 | 5.201 | 3,557,720 | -0.03(-0.56%) |
Nov 24, 2020 | 5.076 | 5.458 | 5.069 | 5.230 | 7,291,017 | +0.23(+4.70%) |
Nov 23, 2020 | 4.731 | 5.018 | 4.673 | 4.996 | 5,149,921 | +0.30(+6.41%) |
Nov 20, 2020 | 4.783 | 4.849 | 4.658 | 4.695 | 4,064,155 | -0.07(-1.54%) |
Nov 19, 2020 | 4.731 | 4.790 | 4.585 | 4.768 | 4,927,000 | +0.03(+0.62%) |
Nov 18, 2020 | 4.878 | 5.025 | 4.702 | 4.739 | 6,996,186 | -0.12(-2.56%) |
Nov 17, 2020 | 4.592 | 4.871 | 4.570 | 4.864 | 4,882,209 | +0.20(+4.25%) |
Nov 16, 2020 | 4.753 | 4.805 | 4.636 | 4.665 | 4,716,792 | -0.01(-0.31%) |
Nov 13, 2020 | 4.614 | 4.731 | 4.562 | 4.680 | 3,560,174 | +0.09(+1.92%) |
Nov 12, 2020 | 4.658 | 4.761 | 4.548 | 4.592 | 4,102,802 | -0.12(-2.64%) |
Nov 11, 2020 | 4.680 | 4.783 | 4.636 | 4.717 | 5,749,998 | +0.07(+1.58%) |
Nov 10, 2020 | 4.592 | 4.687 | 4.489 | 4.643 | 6,191,355 | +0.12(+2.76%) |
Nov 09, 2020 | 4.291 | 4.607 | 4.225 | 4.519 | 8,780,123 | +0.48(+11.80%) |
Nov 06, 2020 | 4.255 | 4.299 | 4.027 | 4.042 | 3,929,878 | -0.21(-4.84%) |
Nov 05, 2020 | 4.108 | 4.299 | 4.101 | 4.247 | 3,695,329 | +0.12(+2.84%) |
Nov 04, 2020 | 4.174 | 4.269 | 4.049 | 4.130 | 6,025,631 | +0.06(+1.44%) |
Nov 03, 2020 | 4.203 | 4.203 | 4.042 | 4.071 | 8,950,405 | -0.04(-0.89%) |
Nov 02, 2020 | 4.203 | 4.233 | 4.057 | 4.108 | 6,108,943 | -0.10(-2.27%) |
Oct 30, 2020 | 4.343 | 4.387 | 4.064 | 4.203 | 6,570,836 | -0.19(-4.34%) |
Oct 29, 2020 | 4.489 | 4.489 | 4.190 | 4.394 | 6,319,638 | -0.06(-1.32%) |
Oct 28, 2020 | 4.343 | 4.489 | 4.181 | 4.453 | 7,326,640 | +0.01(+0.29%) |
Oct 27, 2020 | 4.538 | 4.545 | 4.384 | 4.440 | 9,176,776 | -0.08(-1.85%) |
Oct 26, 2020 | 4.635 | 4.635 | 4.433 | 4.524 | 5,455,866 | -0.10(-2.11%) |
Oct 23, 2020 | 4.593 | 4.632 | 4.520 | 4.621 | 5,123,532 | +0.04(+0.91%) |
Oct 22, 2020 | 4.454 | 4.642 | 4.440 | 4.579 | 6,304,361 | +0.16(+3.63%) |
Oct 21, 2020 | 4.649 | 4.649 | 4.419 | 4.419 | 4,304,759 | -0.12(-2.62%) |
Oct 20, 2020 | 4.621 | 4.670 | 4.531 | 4.538 | 5,965,562 | -0.05(-1.07%) |
Oct 19, 2020 | 4.538 | 4.635 | 4.426 | 4.586 | 5,517,139 | +0.09(+2.02%) |
Oct 16, 2020 | 4.531 | 4.593 | 4.433 | 4.496 | 3,756,378 | +0.01(+0.16%) |
Oct 15, 2020 | 4.433 | 4.496 | 4.279 | 4.489 | 4,379,260 | +0.05(+1.10%) |
Oct 14, 2020 | 4.356 | 4.559 | 4.349 | 4.440 | 5,732,130 | +0.08(+1.92%) |
Oct 13, 2020 | 4.286 | 4.461 | 4.258 | 4.356 | 6,733,904 | +0.11(+2.63%) |
Oct 12, 2020 | 4.189 | 4.255 | 4.154 | 4.244 | 4,026,194 | +0.10(+2.53%) |
Oct 09, 2020 | 4.230 | 4.307 | 4.119 | 4.140 | 3,708,390 | -0.01(-0.34%) |
Oct 08, 2020 | 4.035 | 4.208 | 3.997 | 4.154 | 6,191,867 | +0.16(+4.02%) |
Oct 07, 2020 | 3.902 | 4.049 | 3.860 | 3.993 | 6,620,366 | +0.13(+3.44%) |
Oct 06, 2020 | 3.979 | 4.045 | 3.840 | 3.860 | 5,947,357 | -0.06(-1.60%) |
Oct 05, 2020 | 3.784 | 3.944 | 3.777 | 3.923 | 4,264,163 | +0.20(+5.44%) |
Oct 02, 2020 | 3.553 | 3.756 | 3.553 | 3.721 | 5,103,477 | +0.10(+2.70%) |
Oct 01, 2020 | 3.756 | 3.777 | 3.581 | 3.623 | 7,113,405 | -0.13(-3.35%) |
Sep 30, 2020 | 3.826 | 3.909 | 3.728 | 3.749 | 5,100,539 | -0.09(-2.36%) |
Sep 29, 2020 | 3.853 | 3.895 | 3.763 | 3.840 | 4,720,588 | +0.00(+0.00%) |
Sep 28, 2020 | 3.777 | 3.874 | 3.700 | 3.840 | 5,473,998 | +0.11(+3.00%) |
Sep 25, 2020 | 3.630 | 3.791 | 3.616 | 3.728 | 6,807,119 | +0.01(+0.19%) |
Sep 24, 2020 | 3.644 | 3.791 | 3.574 | 3.721 | 5,700,543 | +0.09(+2.50%) |
Sep 23, 2020 | 3.721 | 3.784 | 3.630 | 3.630 | 5,900,744 | -0.05(-1.33%) |
Sep 22, 2020 | 3.749 | 3.846 | 3.658 | 3.679 | 7,601,604 | -0.06(-1.50%) |
Sep 21, 2020 | 3.679 | 3.763 | 3.637 | 3.735 | 3,905,441 | -0.03(-0.93%) |
Sep 18, 2020 | 3.784 | 3.843 | 3.717 | 3.770 | 8,901,111 | +0.00(+0.00%) |
Sep 17, 2020 | 3.700 | 3.805 | 3.644 | 3.770 | 9,143,781 | +0.03(+0.93%) |
Sep 16, 2020 | 3.665 | 3.846 | 3.581 | 3.735 | 10,320,789 | +0.09(+2.49%) |
Sep 15, 2020 | 3.895 | 3.944 | 3.630 | 3.644 | 24,555,984 | -0.36(-8.90%) |
Sep 14, 2020 | 3.916 | 4.203 | 3.833 | 4.000 | 12,779,282 | +0.14(+3.62%) |
Sep 11, 2020 | 3.840 | 3.913 | 3.826 | 3.860 | 6,886,765 | +0.01(+0.18%) |
Sep 10, 2020 | 4.014 | 4.014 | 3.808 | 3.853 | 5,889,579 | -0.15(-3.66%) |
Sep 09, 2020 | 4.133 | 4.140 | 3.993 | 4.000 | 8,195,792 | -0.09(-2.22%) |
Sep 08, 2020 | 4.147 | 4.168 | 4.000 | 4.091 | 6,665,472 | -0.10(-2.33%) |
Sep 04, 2020 | 4.293 | 4.314 | 4.084 | 4.189 | 6,745,236 | -0.07(-1.64%) |
Sep 03, 2020 | 4.321 | 4.405 | 4.223 | 4.258 | 4,606,695 | -0.10(-2.40%) |
Sep 02, 2020 | 4.496 | 4.503 | 4.356 | 4.363 | 7,088,671 | -0.13(-2.80%) |