Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.220 | 5.250 | 4.900 | 5.200 | 205,972 | +0.01(+0.19%) |
Nov 27, 2020 | 4.970 | 5.190 | 4.910 | 5.190 | 70,800 | +0.28(+5.70%) |
Nov 25, 2020 | 4.960 | 5.085 | 4.840 | 4.910 | 135,700 | -0.05(-1.01%) |
Nov 24, 2020 | 5.390 | 5.500 | 4.950 | 4.960 | 243,357 | -0.26(-4.98%) |
Nov 23, 2020 | 4.990 | 5.300 | 4.910 | 5.220 | 230,470 | +0.26(+5.24%) |
Nov 20, 2020 | 5.090 | 5.110 | 4.770 | 4.960 | 269,300 | -0.12(-2.36%) |
Nov 19, 2020 | 5.170 | 5.315 | 4.990 | 5.080 | 199,447 | -0.12(-2.31%) |
Nov 18, 2020 | 5.360 | 5.410 | 5.120 | 5.200 | 263,355 | -0.01(-0.19%) |
Nov 17, 2020 | 5.260 | 5.290 | 5.030 | 5.210 | 292,444 | -0.08(-1.51%) |
Nov 16, 2020 | 5.710 | 5.750 | 5.210 | 5.290 | 286,772 | -0.41(-7.19%) |
Nov 13, 2020 | 5.650 | 5.750 | 5.440 | 5.700 | 255,800 | +0.12(+2.15%) |
Nov 12, 2020 | 5.750 | 5.770 | 5.450 | 5.580 | 489,767 | -0.16(-2.79%) |
Nov 11, 2020 | 5.320 | 5.750 | 5.010 | 5.740 | 854,536 | +0.56(+10.81%) |
Nov 10, 2020 | 4.910 | 5.680 | 4.655 | 5.180 | 1,470,524 | +0.33(+6.80%) |
Nov 09, 2020 | 4.630 | 5.090 | 4.250 | 4.850 | 1,186,106 | -0.26(-5.09%) |
Nov 06, 2020 | 4.150 | 5.120 | 4.050 | 5.110 | 1,221,200 | +1.03(+25.25%) |
Nov 05, 2020 | 4.020 | 4.090 | 3.970 | 4.080 | 213,505 | +0.06(+1.49%) |
Nov 04, 2020 | 3.940 | 4.150 | 3.860 | 4.020 | 201,633 | +0.11(+2.81%) |
Nov 03, 2020 | 3.830 | 4.000 | 3.830 | 3.910 | 369,084 | +0.14(+3.71%) |
Nov 02, 2020 | 3.790 | 3.900 | 3.690 | 3.770 | 78,161 | -0.02(-0.53%) |
Oct 30, 2020 | 3.790 | 3.810 | 3.560 | 3.790 | 202,800 | -0.04(-1.04%) |
Oct 29, 2020 | 3.650 | 3.950 | 3.620 | 3.830 | 524,399 | +0.17(+4.64%) |
Oct 28, 2020 | 3.650 | 3.740 | 3.400 | 3.660 | 166,158 | +0.08(+2.23%) |
Oct 27, 2020 | 3.410 | 3.680 | 3.350 | 3.580 | 297,460 | +0.15(+4.37%) |
Oct 26, 2020 | 3.610 | 3.710 | 3.380 | 3.430 | 147,990 | -0.26(-7.05%) |
Oct 23, 2020 | 3.760 | 3.760 | 3.600 | 3.690 | 60,100 | +0.01(+0.27%) |
Oct 22, 2020 | 3.820 | 3.830 | 3.640 | 3.680 | 40,967 | -0.08(-2.13%) |
Oct 21, 2020 | 4.020 | 4.080 | 3.760 | 3.760 | 124,863 | -0.28(-6.93%) |
Oct 20, 2020 | 4.160 | 4.200 | 3.940 | 4.040 | 177,323 | -0.12(-2.88%) |
Oct 19, 2020 | 4.010 | 4.240 | 3.900 | 4.160 | 272,386 | +0.16(+4.00%) |
Oct 16, 2020 | 3.940 | 4.050 | 3.920 | 4.000 | 106,800 | +0.04(+1.01%) |
Oct 15, 2020 | 3.960 | 4.150 | 3.820 | 3.960 | 148,664 | -0.06(-1.49%) |
Oct 14, 2020 | 3.890 | 4.200 | 3.850 | 4.020 | 269,320 | +0.12(+3.08%) |
Oct 13, 2020 | 3.630 | 3.920 | 3.580 | 3.900 | 236,911 | +0.24(+6.56%) |
Oct 12, 2020 | 3.600 | 3.720 | 3.530 | 3.660 | 105,024 | +0.10(+2.81%) |
Oct 09, 2020 | 3.700 | 3.810 | 3.560 | 3.560 | 114,100 | -0.14(-3.78%) |
Oct 08, 2020 | 3.750 | 3.850 | 3.620 | 3.700 | 110,592 | -0.01(-0.27%) |
Oct 07, 2020 | 3.540 | 3.850 | 3.540 | 3.710 | 195,011 | +0.15(+4.21%) |
Oct 06, 2020 | 3.760 | 3.876 | 3.525 | 3.560 | 171,820 | -0.15(-4.04%) |
Oct 05, 2020 | 3.410 | 3.840 | 3.410 | 3.710 | 274,828 | +0.29(+8.48%) |
Oct 02, 2020 | 3.330 | 3.490 | 3.300 | 3.420 | 93,400 | +0.03(+0.88%) |
Oct 01, 2020 | 3.370 | 3.490 | 3.270 | 3.390 | 85,791 | +0.01(+0.30%) |
Sep 30, 2020 | 3.330 | 3.470 | 3.250 | 3.380 | 80,942 | +0.01(+0.30%) |
Sep 29, 2020 | 3.640 | 3.660 | 3.160 | 3.370 | 308,625 | -0.30(-8.17%) |
Sep 28, 2020 | 3.810 | 3.910 | 3.600 | 3.670 | 112,306 | -0.15(-3.93%) |
Sep 25, 2020 | 3.760 | 3.900 | 3.640 | 3.820 | 114,100 | +0.15(+4.09%) |
Sep 24, 2020 | 3.920 | 3.920 | 3.640 | 3.670 | 108,715 | -0.20(-5.17%) |
Sep 23, 2020 | 4.320 | 4.360 | 3.790 | 3.870 | 209,482 | -0.38(-8.94%) |
Sep 22, 2020 | 4.060 | 4.390 | 4.060 | 4.250 | 179,087 | +0.12(+2.91%) |
Sep 21, 2020 | 4.400 | 4.400 | 4.000 | 4.130 | 198,482 | -0.37(-8.22%) |
Sep 18, 2020 | 4.260 | 4.500 | 4.090 | 4.500 | 391,000 | +0.19(+4.41%) |
Sep 17, 2020 | 4.000 | 4.650 | 3.950 | 4.310 | 773,270 | +0.38(+9.67%) |
Sep 16, 2020 | 3.420 | 3.990 | 3.360 | 3.930 | 303,031 | +0.52(+15.25%) |
Sep 15, 2020 | 3.400 | 3.515 | 3.300 | 3.410 | 185,102 | -0.02(-0.58%) |
Sep 14, 2020 | 3.250 | 3.760 | 3.230 | 3.430 | 552,705 | +0.16(+4.89%) |
Sep 11, 2020 | 3.340 | 3.350 | 3.100 | 3.270 | 148,200 | -0.10(-2.97%) |
Sep 10, 2020 | 3.420 | 3.480 | 3.340 | 3.370 | 73,875 | -0.05(-1.46%) |
Sep 09, 2020 | 3.450 | 3.550 | 3.410 | 3.420 | 80,179 | +0.01(+0.29%) |
Sep 08, 2020 | 3.360 | 3.490 | 3.360 | 3.410 | 66,111 | -0.06(-1.73%) |
Sep 04, 2020 | 3.380 | 3.610 | 3.060 | 3.470 | 228,100 | +0.07(+2.06%) |
Sep 03, 2020 | 3.570 | 3.570 | 3.310 | 3.400 | 140,449 | -0.17(-4.76%) |
Sep 02, 2020 | 3.490 | 3.610 | 3.350 | 3.570 | 139,239 | +0.06(+1.71%) |