Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.209 | 5.410 | 5.209 | 5.301 | 93,156 | +0.09(+1.76%) |
Nov 27, 2020 | 5.159 | 5.254 | 5.067 | 5.209 | 54,143 | +0.12(+2.30%) |
Nov 25, 2020 | 5.176 | 5.251 | 5.051 | 5.092 | 80,256 | -0.12(-2.24%) |
Nov 24, 2020 | 5.009 | 5.318 | 5.001 | 5.209 | 137,685 | +0.21(+4.17%) |
Nov 23, 2020 | 5.051 | 5.092 | 4.984 | 5.001 | 108,708 | -0.01(-0.17%) |
Nov 20, 2020 | 4.976 | 5.042 | 4.926 | 5.009 | 85,647 | -0.03(-0.50%) |
Nov 19, 2020 | 5.017 | 5.101 | 4.934 | 5.034 | 82,557 | +0.02(+0.42%) |
Nov 18, 2020 | 5.030 | 5.123 | 5.013 | 5.013 | 108,377 | -0.01(-0.16%) |
Nov 17, 2020 | 4.997 | 5.204 | 4.956 | 5.021 | 113,145 | +0.02(+0.49%) |
Nov 16, 2020 | 4.799 | 5.013 | 4.799 | 4.997 | 83,942 | +0.32(+6.85%) |
Nov 13, 2020 | 4.594 | 4.750 | 4.594 | 4.676 | 106,227 | +0.07(+1.61%) |
Nov 12, 2020 | 4.684 | 4.767 | 4.528 | 4.602 | 154,659 | -0.10(-2.10%) |
Nov 11, 2020 | 4.808 | 4.890 | 4.635 | 4.701 | 90,551 | -0.12(-2.39%) |
Nov 10, 2020 | 5.071 | 5.095 | 4.758 | 4.816 | 174,045 | -0.25(-5.02%) |
Nov 09, 2020 | 4.890 | 5.605 | 4.849 | 5.071 | 271,604 | +0.63(+14.26%) |
Nov 06, 2020 | 4.487 | 4.516 | 4.397 | 4.438 | 68,506 | -0.05(-1.10%) |
Nov 05, 2020 | 4.356 | 4.561 | 4.356 | 4.487 | 55,004 | +0.14(+3.21%) |
Nov 04, 2020 | 4.479 | 4.504 | 4.315 | 4.347 | 51,351 | -0.15(-3.29%) |
Nov 03, 2020 | 4.520 | 4.619 | 4.495 | 4.495 | 67,486 | -0.02(-0.36%) |
Nov 02, 2020 | 4.627 | 4.685 | 4.462 | 4.512 | 120,010 | -0.11(-2.31%) |
Oct 30, 2020 | 4.553 | 4.676 | 4.504 | 4.619 | 71,183 | +0.08(+1.81%) |
Oct 29, 2020 | 4.553 | 4.706 | 4.479 | 4.536 | 73,235 | -0.02(-0.36%) |
Oct 28, 2020 | 4.742 | 4.783 | 4.495 | 4.553 | 180,513 | -0.23(-4.81%) |
Oct 27, 2020 | 4.898 | 4.956 | 4.783 | 4.783 | 37,857 | -0.13(-2.68%) |
Oct 26, 2020 | 4.873 | 4.988 | 4.767 | 4.914 | 71,832 | -0.01(-0.17%) |
Oct 23, 2020 | 4.890 | 4.997 | 4.890 | 4.923 | 33,097 | +0.03(+0.67%) |
Oct 22, 2020 | 5.013 | 5.013 | 4.890 | 4.890 | 49,364 | -0.07(-1.33%) |
Oct 21, 2020 | 4.939 | 5.005 | 4.914 | 4.956 | 43,303 | -0.04(-0.82%) |
Oct 20, 2020 | 5.013 | 5.030 | 4.964 | 4.997 | 32,969 | +0.03(+0.66%) |
Oct 19, 2020 | 5.013 | 5.062 | 4.931 | 4.964 | 48,387 | -0.05(-0.98%) |
Oct 16, 2020 | 5.046 | 5.108 | 5.005 | 5.013 | 48,429 | -0.07(-1.29%) |
Oct 15, 2020 | 5.095 | 5.194 | 5.013 | 5.079 | 95,536 | +0.00(+0.00%) |
Oct 14, 2020 | 5.280 | 5.280 | 5.046 | 5.079 | 53,105 | -0.10(-1.90%) |
Oct 13, 2020 | 5.334 | 5.334 | 5.153 | 5.177 | 52,586 | -0.16(-3.08%) |
Oct 12, 2020 | 5.375 | 5.424 | 5.293 | 5.342 | 48,579 | -0.07(-1.37%) |
Oct 09, 2020 | 5.547 | 5.547 | 5.391 | 5.416 | 38,572 | -0.08(-1.49%) |
Oct 08, 2020 | 5.457 | 5.547 | 5.408 | 5.498 | 56,254 | +0.12(+2.29%) |
Oct 07, 2020 | 5.399 | 5.457 | 5.251 | 5.375 | 64,950 | +0.02(+0.31%) |
Oct 06, 2020 | 5.309 | 5.531 | 5.276 | 5.358 | 133,243 | +0.17(+3.33%) |
Oct 05, 2020 | 5.104 | 5.260 | 5.046 | 5.186 | 109,326 | +0.17(+3.44%) |
Oct 02, 2020 | 4.906 | 5.046 | 4.890 | 5.013 | 58,285 | +0.02(+0.33%) |
Oct 01, 2020 | 4.972 | 5.071 | 4.914 | 4.997 | 47,415 | +0.02(+0.50%) |
Sep 30, 2020 | 5.071 | 5.120 | 4.931 | 4.972 | 89,534 | -0.06(-1.14%) |
Sep 29, 2020 | 5.219 | 5.219 | 4.993 | 5.030 | 35,891 | -0.19(-3.62%) |
Sep 28, 2020 | 5.046 | 5.358 | 5.046 | 5.219 | 92,712 | +0.22(+4.44%) |
Sep 25, 2020 | 4.857 | 5.021 | 4.816 | 4.997 | 80,187 | +0.15(+3.05%) |
Sep 24, 2020 | 4.717 | 4.972 | 4.701 | 4.849 | 132,922 | +0.16(+3.51%) |
Sep 23, 2020 | 4.865 | 4.882 | 4.668 | 4.684 | 98,593 | -0.16(-3.23%) |
Sep 22, 2020 | 4.873 | 4.972 | 4.824 | 4.841 | 77,647 | +0.00(+0.00%) |
Sep 21, 2020 | 5.005 | 5.005 | 4.742 | 4.841 | 98,068 | -0.25(-4.85%) |
Sep 18, 2020 | 5.145 | 5.169 | 4.931 | 5.087 | 97,344 | +0.02(+0.32%) |
Sep 17, 2020 | 5.071 | 5.153 | 5.005 | 5.071 | 51,045 | -0.06(-1.12%) |
Sep 16, 2020 | 5.054 | 5.210 | 5.054 | 5.128 | 74,105 | +0.07(+1.30%) |
Sep 15, 2020 | 5.169 | 5.334 | 5.062 | 5.062 | 46,255 | -0.07(-1.44%) |
Sep 14, 2020 | 4.931 | 5.260 | 4.903 | 5.136 | 79,068 | +0.25(+5.22%) |
Sep 11, 2020 | 5.128 | 5.128 | 4.882 | 4.882 | 98,318 | -0.17(-3.41%) |
Sep 10, 2020 | 5.243 | 5.251 | 5.046 | 5.054 | 61,450 | -0.19(-3.61%) |
Sep 09, 2020 | 5.301 | 5.408 | 5.202 | 5.243 | 43,620 | -0.07(-1.39%) |
Sep 08, 2020 | 5.383 | 5.416 | 5.284 | 5.317 | 44,288 | -0.10(-1.82%) |
Sep 04, 2020 | 5.556 | 5.588 | 5.309 | 5.416 | 82,864 | -0.12(-2.23%) |
Sep 03, 2020 | 5.572 | 5.736 | 5.440 | 5.539 | 84,472 | -0.02(-0.44%) |
Sep 02, 2020 | 5.547 | 5.588 | 5.482 | 5.564 | 51,265 | +0.00(+0.00%) |