Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.742 | 4.742 | 4.672 | 4.742 | 16,209 | +0.05(+1.13%) |
Nov 27, 2020 | 4.585 | 4.725 | 4.585 | 4.689 | 4,809 | +0.10(+2.27%) |
Nov 25, 2020 | 4.419 | 4.589 | 4.419 | 4.585 | 41,452 | +0.15(+3.35%) |
Nov 24, 2020 | 4.384 | 4.541 | 4.384 | 4.436 | 18,650 | +0.02(+0.40%) |
Nov 23, 2020 | 4.463 | 4.655 | 4.375 | 4.419 | 44,866 | +0.03(+0.80%) |
Nov 20, 2020 | 4.333 | 4.524 | 4.333 | 4.384 | 11,336 | +0.01(+0.20%) |
Nov 19, 2020 | 4.436 | 4.436 | 4.279 | 4.375 | 24,406 | +0.02(+0.40%) |
Nov 18, 2020 | 4.445 | 4.471 | 4.288 | 4.358 | 32,687 | -0.03(-0.60%) |
Nov 17, 2020 | 4.410 | 4.489 | 4.384 | 4.384 | 43,521 | +0.00(+0.00%) |
Nov 16, 2020 | 4.541 | 4.628 | 4.384 | 4.384 | 71,675 | -0.03(-0.59%) |
Nov 13, 2020 | 4.455 | 4.541 | 4.330 | 4.410 | 35,955 | +0.10(+2.43%) |
Nov 12, 2020 | 4.591 | 4.746 | 4.297 | 4.305 | 141,922 | -0.20(-4.41%) |
Nov 11, 2020 | 4.396 | 4.675 | 4.375 | 4.504 | 22,426 | +0.10(+2.16%) |
Nov 10, 2020 | 4.193 | 4.418 | 4.193 | 4.409 | 44,793 | +0.13(+2.93%) |
Nov 09, 2020 | 4.271 | 4.367 | 4.176 | 4.284 | 18,193 | +0.04(+0.92%) |
Nov 06, 2020 | 4.271 | 4.279 | 4.202 | 4.245 | 7,749 | -0.02(-0.41%) |
Nov 05, 2020 | 4.098 | 4.271 | 4.098 | 4.262 | 32,776 | +0.12(+2.82%) |
Nov 04, 2020 | 4.184 | 4.184 | 4.105 | 4.145 | 2,677 | +0.06(+1.37%) |
Nov 03, 2020 | 4.072 | 4.193 | 4.063 | 4.089 | 20,701 | +0.00(+0.00%) |
Nov 02, 2020 | 4.063 | 4.178 | 4.037 | 4.089 | 24,414 | -0.05(-1.25%) |
Oct 30, 2020 | 4.314 | 4.314 | 4.141 | 4.141 | 1,735 | -0.03(-0.83%) |
Oct 29, 2020 | 4.184 | 4.279 | 4.153 | 4.176 | 5,109 | +0.07(+1.68%) |
Oct 28, 2020 | 4.219 | 4.219 | 4.081 | 4.107 | 8,967 | -0.13(-3.06%) |
Oct 27, 2020 | 4.253 | 4.496 | 4.193 | 4.236 | 74,021 | +0.05(+1.24%) |
Oct 26, 2020 | 4.193 | 4.236 | 4.083 | 4.184 | 47,162 | -0.01(-0.21%) |
Oct 23, 2020 | 4.210 | 4.228 | 4.150 | 4.193 | 5,205 | +0.00(+0.00%) |
Oct 22, 2020 | 4.107 | 4.297 | 4.098 | 4.193 | 62,691 | +0.05(+1.25%) |
Oct 21, 2020 | 4.037 | 4.150 | 4.037 | 4.141 | 26,037 | +0.04(+1.05%) |
Oct 20, 2020 | 4.037 | 4.150 | 3.994 | 4.098 | 17,188 | +0.06(+1.50%) |
Oct 19, 2020 | 4.115 | 4.193 | 4.037 | 4.037 | 21,291 | -0.06(-1.48%) |
Oct 16, 2020 | 4.063 | 4.141 | 4.051 | 4.098 | 20,357 | +0.03(+0.68%) |
Oct 15, 2020 | 4.081 | 4.081 | 4.043 | 4.070 | 2,452 | -0.01(-0.25%) |
Oct 14, 2020 | 4.011 | 4.094 | 3.985 | 4.081 | 14,493 | +0.07(+1.72%) |
Oct 13, 2020 | 4.011 | 4.011 | 4.007 | 4.011 | 2,183 | -0.01(-0.22%) |
Oct 12, 2020 | 4.046 | 4.063 | 3.960 | 4.020 | 25,811 | -0.01(-0.21%) |
Oct 09, 2020 | 4.042 | 4.042 | 4.029 | 4.029 | 1,966 | -0.02(-0.43%) |
Oct 08, 2020 | 3.977 | 4.055 | 3.977 | 4.046 | 14,858 | +0.01(+0.22%) |
Oct 07, 2020 | 4.003 | 4.046 | 3.977 | 4.037 | 6,501 | +0.07(+1.74%) |
Oct 06, 2020 | 4.046 | 4.046 | 3.968 | 3.968 | 9,820 | -0.01(-0.22%) |
Oct 05, 2020 | 3.985 | 4.055 | 3.968 | 3.977 | 20,628 | -0.02(-0.43%) |
Oct 02, 2020 | 4.011 | 4.011 | 3.890 | 3.994 | 6,940 | +0.13(+3.36%) |
Oct 01, 2020 | 3.952 | 3.952 | 3.856 | 3.864 | 64,026 | -0.04(-1.11%) |
Sep 30, 2020 | 4.020 | 4.098 | 3.908 | 3.908 | 14,337 | -0.04(-1.10%) |
Sep 29, 2020 | 3.977 | 4.047 | 3.925 | 3.951 | 31,988 | +0.05(+1.33%) |
Sep 28, 2020 | 3.977 | 3.994 | 3.847 | 3.899 | 58,298 | -0.06(-1.53%) |
Sep 25, 2020 | 4.081 | 4.141 | 3.951 | 3.960 | 11,219 | -0.06(-1.51%) |
Sep 24, 2020 | 3.908 | 4.020 | 3.908 | 4.020 | 17,112 | +0.11(+2.88%) |
Sep 23, 2020 | 4.011 | 4.011 | 3.908 | 3.908 | 15,499 | -0.12(-3.00%) |
Sep 22, 2020 | 4.037 | 4.132 | 4.007 | 4.029 | 23,851 | +0.09(+2.19%) |
Sep 21, 2020 | 4.236 | 4.236 | 3.908 | 3.942 | 41,604 | -0.29(-6.94%) |
Sep 18, 2020 | 4.288 | 4.392 | 4.219 | 4.236 | 62,577 | +0.00(+0.00%) |
Sep 17, 2020 | 4.323 | 4.539 | 4.176 | 4.236 | 251,991 | +0.01(+0.20%) |
Sep 16, 2020 | 4.314 | 4.323 | 4.228 | 4.228 | 21,633 | -0.01(-0.29%) |
Sep 15, 2020 | 4.323 | 4.323 | 4.219 | 4.240 | 40,865 | -0.04(-0.92%) |
Sep 14, 2020 | 4.141 | 4.366 | 4.132 | 4.279 | 114,713 | +0.11(+2.70%) |
Sep 11, 2020 | 4.126 | 4.176 | 4.073 | 4.167 | 13,302 | +0.09(+2.12%) |
Sep 10, 2020 | 4.107 | 4.184 | 4.046 | 4.081 | 12,069 | -0.11(-2.61%) |
Sep 09, 2020 | 4.366 | 4.366 | 4.115 | 4.190 | 38,949 | -0.12(-2.88%) |
Sep 08, 2020 | 4.202 | 4.893 | 4.202 | 4.314 | 372,563 | -0.01(-0.20%) |
Sep 04, 2020 | 4.487 | 4.487 | 4.158 | 4.323 | 11,219 | -0.09(-1.96%) |
Sep 03, 2020 | 4.340 | 4.409 | 4.236 | 4.409 | 33,336 | +0.08(+1.80%) |
Sep 02, 2020 | 4.124 | 4.409 | 4.055 | 4.331 | 40,713 | +0.15(+3.50%) |