Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.942 | 4.979 | 4.625 | 4.625 | 7,506,470 | -0.36(-7.29%) |
Nov 27, 2020 | 4.970 | 5.063 | 4.923 | 4.988 | 4,021,397 | -0.07(-1.29%) |
Nov 25, 2020 | 4.979 | 5.082 | 4.872 | 5.054 | 6,275,397 | +0.02(+0.37%) |
Nov 24, 2020 | 5.128 | 5.203 | 4.979 | 5.035 | 9,748,508 | +0.14(+2.86%) |
Nov 23, 2020 | 4.513 | 4.895 | 4.457 | 4.895 | 7,134,518 | +0.50(+11.46%) |
Nov 20, 2020 | 4.308 | 4.447 | 4.242 | 4.392 | 5,240,848 | +0.07(+1.73%) |
Nov 19, 2020 | 4.289 | 4.341 | 4.233 | 4.317 | 6,362,824 | -0.02(-0.43%) |
Nov 18, 2020 | 4.494 | 4.583 | 4.326 | 4.336 | 7,053,541 | -0.04(-0.85%) |
Nov 17, 2020 | 4.177 | 4.382 | 4.121 | 4.373 | 8,763,636 | +0.17(+3.99%) |
Nov 16, 2020 | 4.242 | 4.261 | 4.149 | 4.205 | 6,699,066 | +0.21(+5.37%) |
Nov 13, 2020 | 3.823 | 4.023 | 3.823 | 3.991 | 11,997,483 | +0.17(+4.39%) |
Nov 12, 2020 | 4.028 | 4.093 | 3.767 | 3.823 | 7,438,856 | -0.28(-6.82%) |
Nov 11, 2020 | 4.121 | 4.168 | 4.078 | 4.103 | 6,521,585 | +0.02(+0.46%) |
Nov 10, 2020 | 4.075 | 4.144 | 3.907 | 4.084 | 10,177,185 | +0.07(+1.62%) |
Nov 09, 2020 | 3.748 | 4.121 | 3.739 | 4.019 | 16,450,091 | +0.68(+20.39%) |
Nov 06, 2020 | 3.366 | 3.436 | 3.329 | 3.338 | 7,356,278 | -0.07(-1.92%) |
Nov 05, 2020 | 3.394 | 3.496 | 3.366 | 3.403 | 7,405,026 | +0.02(+0.55%) |
Nov 04, 2020 | 3.394 | 3.468 | 3.217 | 3.385 | 9,366,003 | +0.02(+0.55%) |
Nov 03, 2020 | 3.310 | 3.399 | 3.263 | 3.366 | 11,015,727 | +0.15(+4.64%) |
Nov 02, 2020 | 3.114 | 3.235 | 3.030 | 3.217 | 14,421,496 | +0.16(+5.18%) |
Oct 30, 2020 | 3.021 | 3.086 | 2.984 | 3.058 | 11,566,010 | -0.04(-1.20%) |
Oct 29, 2020 | 3.077 | 3.133 | 2.946 | 3.096 | 18,142,054 | -0.10(-3.21%) |
Oct 28, 2020 | 3.310 | 3.319 | 3.189 | 3.198 | 16,567,697 | -0.19(-5.51%) |
Oct 27, 2020 | 3.263 | 3.459 | 3.254 | 3.385 | 35,529,436 | +0.21(+6.76%) |
Oct 26, 2020 | 3.133 | 3.217 | 2.937 | 3.170 | 36,057,216 | -0.29(-8.36%) |
Oct 23, 2020 | 3.534 | 3.538 | 3.385 | 3.459 | 4,891,959 | -0.03(-0.80%) |
Oct 22, 2020 | 3.375 | 3.506 | 3.301 | 3.487 | 4,081,192 | +0.14(+4.18%) |
Oct 21, 2020 | 3.394 | 3.459 | 3.338 | 3.347 | 3,203,001 | -0.09(-2.71%) |
Oct 20, 2020 | 3.441 | 3.515 | 3.375 | 3.441 | 4,983,846 | +0.04(+1.10%) |
Oct 19, 2020 | 3.441 | 3.562 | 3.403 | 3.403 | 7,205,093 | +0.00(+0.00%) |
Oct 16, 2020 | 3.562 | 3.562 | 3.385 | 3.403 | 5,193,336 | -0.17(-4.70%) |
Oct 15, 2020 | 3.534 | 3.580 | 3.441 | 3.571 | 3,765,468 | -0.07(-2.05%) |
Oct 14, 2020 | 3.711 | 3.813 | 3.636 | 3.646 | 5,506,501 | -0.07(-2.01%) |
Oct 13, 2020 | 3.730 | 3.785 | 3.636 | 3.720 | 3,187,940 | -0.04(-0.99%) |
Oct 12, 2020 | 3.767 | 3.823 | 3.702 | 3.758 | 1,825,368 | -0.02(-0.49%) |
Oct 09, 2020 | 3.925 | 3.925 | 3.730 | 3.776 | 4,835,652 | -0.08(-2.17%) |
Oct 08, 2020 | 3.683 | 3.888 | 3.641 | 3.860 | 4,926,505 | +0.25(+6.98%) |
Oct 07, 2020 | 3.552 | 3.636 | 3.515 | 3.608 | 7,171,152 | +0.07(+2.11%) |
Oct 06, 2020 | 3.552 | 3.674 | 3.492 | 3.534 | 8,829,219 | +0.03(+0.80%) |
Oct 05, 2020 | 3.468 | 3.543 | 3.357 | 3.506 | 5,049,037 | +0.12(+3.58%) |
Oct 02, 2020 | 3.226 | 3.454 | 3.198 | 3.385 | 6,516,069 | -0.02(-0.55%) |
Oct 01, 2020 | 3.552 | 3.552 | 3.338 | 3.403 | 9,294,726 | -0.22(-6.17%) |
Sep 30, 2020 | 3.646 | 3.785 | 3.627 | 3.627 | 12,045,471 | -0.02(-0.51%) |
Sep 29, 2020 | 3.832 | 3.832 | 3.599 | 3.646 | 10,627,673 | -0.21(-5.56%) |
Sep 28, 2020 | 3.720 | 3.869 | 3.664 | 3.860 | 4,882,652 | +0.23(+6.43%) |
Sep 25, 2020 | 3.683 | 3.720 | 3.556 | 3.627 | 8,359,831 | -0.10(-2.75%) |
Sep 24, 2020 | 3.562 | 3.785 | 3.478 | 3.730 | 4,799,006 | +0.13(+3.63%) |
Sep 23, 2020 | 3.758 | 3.785 | 3.552 | 3.599 | 5,334,110 | -0.16(-4.22%) |
Sep 22, 2020 | 3.702 | 3.818 | 3.650 | 3.758 | 3,028,045 | +0.07(+1.77%) |
Sep 21, 2020 | 3.841 | 3.851 | 3.664 | 3.692 | 4,762,220 | -0.25(-6.38%) |
Sep 18, 2020 | 4.000 | 4.019 | 3.874 | 3.944 | 3,507,555 | -0.07(-1.63%) |
Sep 17, 2020 | 3.963 | 4.079 | 3.869 | 4.009 | 3,602,162 | -0.05(-1.15%) |
Sep 16, 2020 | 3.869 | 4.149 | 3.860 | 4.056 | 7,689,569 | +0.22(+5.84%) |
Sep 15, 2020 | 3.869 | 3.935 | 3.809 | 3.832 | 3,600,439 | +0.00(+0.00%) |
Sep 14, 2020 | 3.851 | 3.851 | 3.683 | 3.832 | 6,019,497 | +0.00(+0.00%) |
Sep 11, 2020 | 3.795 | 3.907 | 3.739 | 3.832 | 4,913,302 | +0.04(+0.98%) |
Sep 10, 2020 | 3.944 | 4.056 | 3.767 | 3.795 | 7,313,579 | -0.17(-4.24%) |
Sep 09, 2020 | 3.972 | 4.028 | 3.921 | 3.963 | 3,471,714 | +0.07(+1.67%) |
Sep 08, 2020 | 4.196 | 4.214 | 3.888 | 3.897 | 7,720,008 | -0.44(-10.11%) |
Sep 04, 2020 | 4.466 | 4.550 | 4.294 | 4.336 | 4,876,193 | -0.13(-2.92%) |
Sep 03, 2020 | 4.336 | 4.499 | 4.289 | 4.466 | 3,851,324 | +0.11(+2.57%) |
Sep 02, 2020 | 4.457 | 4.457 | 4.326 | 4.354 | 4,496,814 | -0.07(-1.48%) |