Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.710 | 5.730 | 5.550 | 5.620 | 707,474 | -0.14(-2.43%) |
Nov 27, 2020 | 5.750 | 5.840 | 5.700 | 5.760 | 322,100 | +0.01(+0.17%) |
Nov 25, 2020 | 5.850 | 5.890 | 5.710 | 5.750 | 577,400 | -0.14(-2.38%) |
Nov 24, 2020 | 5.960 | 6.020 | 5.730 | 5.890 | 1,105,705 | +0.07(+1.20%) |
Nov 23, 2020 | 5.650 | 5.860 | 5.650 | 5.820 | 904,883 | +0.21(+3.74%) |
Nov 20, 2020 | 5.640 | 5.730 | 5.540 | 5.610 | 680,900 | -0.10(-1.75%) |
Nov 19, 2020 | 5.820 | 5.820 | 5.575 | 5.710 | 1,015,641 | -0.20(-3.38%) |
Nov 18, 2020 | 5.540 | 5.980 | 5.500 | 5.910 | 2,109,288 | +0.45(+8.24%) |
Nov 17, 2020 | 5.350 | 5.590 | 5.240 | 5.460 | 1,102,299 | +0.16(+3.02%) |
Nov 16, 2020 | 5.100 | 5.340 | 5.080 | 5.300 | 1,268,926 | +0.25(+4.85%) |
Nov 13, 2020 | 4.860 | 5.090 | 4.860 | 5.055 | 808,000 | +0.27(+5.75%) |
Nov 12, 2020 | 4.900 | 4.970 | 4.770 | 4.780 | 1,433,694 | -0.20(-4.02%) |
Nov 11, 2020 | 4.810 | 4.980 | 4.780 | 4.980 | 683,467 | +0.19(+3.86%) |
Nov 10, 2020 | 4.800 | 5.030 | 4.760 | 4.795 | 2,467,602 | +0.09(+2.02%) |
Nov 09, 2020 | 4.640 | 4.920 | 4.580 | 4.700 | 1,612,712 | +0.29(+6.58%) |
Nov 06, 2020 | 4.500 | 4.500 | 4.390 | 4.410 | 573,900 | -0.06(-1.34%) |
Nov 05, 2020 | 4.320 | 4.490 | 4.320 | 4.470 | 676,464 | +0.19(+4.56%) |
Nov 04, 2020 | 4.240 | 4.440 | 4.240 | 4.275 | 553,574 | -0.05(-1.27%) |
Nov 03, 2020 | 4.080 | 4.400 | 4.020 | 4.330 | 1,665,560 | +0.38(+9.62%) |
Nov 02, 2020 | 4.070 | 4.150 | 3.930 | 3.950 | 2,261,756 | -0.11(-2.71%) |
Oct 30, 2020 | 4.420 | 4.460 | 4.030 | 4.060 | 1,316,900 | -0.42(-9.38%) |
Oct 29, 2020 | 4.610 | 4.670 | 4.420 | 4.480 | 851,783 | -0.12(-2.61%) |
Oct 28, 2020 | 4.600 | 4.740 | 4.400 | 4.600 | 1,376,916 | -0.15(-3.16%) |
Oct 27, 2020 | 4.620 | 4.740 | 4.510 | 4.750 | 1,322,016 | +0.13(+2.81%) |
Oct 26, 2020 | 4.570 | 4.640 | 4.500 | 4.620 | 1,395,516 | -0.03(-0.65%) |
Oct 23, 2020 | 4.600 | 4.680 | 4.515 | 4.650 | 440,100 | +0.07(+1.53%) |
Oct 22, 2020 | 4.490 | 4.620 | 4.430 | 4.580 | 580,612 | +0.09(+2.00%) |
Oct 21, 2020 | 4.610 | 4.620 | 4.490 | 4.490 | 502,839 | -0.09(-1.97%) |
Oct 20, 2020 | 4.480 | 4.620 | 4.410 | 4.580 | 553,264 | +0.17(+3.85%) |
Oct 19, 2020 | 4.470 | 4.500 | 4.395 | 4.410 | 700,271 | +0.01(+0.23%) |
Oct 16, 2020 | 4.550 | 4.580 | 4.400 | 4.400 | 668,100 | -0.16(-3.51%) |
Oct 15, 2020 | 4.400 | 4.570 | 4.300 | 4.560 | 608,697 | +0.13(+2.93%) |
Oct 14, 2020 | 4.560 | 4.640 | 4.420 | 4.430 | 530,594 | -0.09(-1.99%) |
Oct 13, 2020 | 4.680 | 4.740 | 4.510 | 4.520 | 1,046,042 | -0.20(-4.24%) |
Oct 12, 2020 | 4.600 | 4.930 | 4.530 | 4.720 | 1,616,684 | +0.11(+2.39%) |
Oct 09, 2020 | 4.700 | 4.960 | 4.510 | 4.610 | 3,548,400 | +0.50(+12.17%) |
Oct 08, 2020 | 4.140 | 4.160 | 4.040 | 4.110 | 545,970 | +0.04(+0.98%) |
Oct 07, 2020 | 4.030 | 4.085 | 4.000 | 4.070 | 532,598 | +0.09(+2.26%) |
Oct 06, 2020 | 4.110 | 4.150 | 3.960 | 3.980 | 729,215 | -0.09(-2.21%) |
Oct 05, 2020 | 4.050 | 4.130 | 4.020 | 4.070 | 361,625 | +0.07(+1.75%) |
Oct 02, 2020 | 3.840 | 4.020 | 3.840 | 4.000 | 406,600 | -0.00(-0.12%) |
Oct 01, 2020 | 4.030 | 4.060 | 3.930 | 4.005 | 744,255 | -0.01(-0.37%) |
Sep 30, 2020 | 4.150 | 4.200 | 4.020 | 4.020 | 1,019,158 | -0.13(-3.13%) |
Sep 29, 2020 | 4.090 | 4.155 | 4.020 | 4.150 | 754,903 | +0.06(+1.47%) |
Sep 28, 2020 | 3.960 | 4.160 | 3.960 | 4.090 | 1,135,161 | +0.21(+5.41%) |
Sep 25, 2020 | 3.760 | 3.930 | 3.743 | 3.880 | 841,800 | +0.08(+2.11%) |
Sep 24, 2020 | 3.870 | 3.930 | 3.730 | 3.800 | 1,150,506 | -0.06(-1.55%) |
Sep 23, 2020 | 4.100 | 4.145 | 3.842 | 3.860 | 966,684 | -0.26(-6.31%) |
Sep 22, 2020 | 4.020 | 4.150 | 3.950 | 4.120 | 530,519 | +0.11(+2.74%) |
Sep 21, 2020 | 4.000 | 4.060 | 3.920 | 4.010 | 814,264 | -0.15(-3.49%) |
Sep 18, 2020 | 4.180 | 4.220 | 4.060 | 4.155 | 2,240,600 | +0.04(+0.85%) |
Sep 17, 2020 | 4.010 | 4.150 | 3.950 | 4.120 | 787,047 | +0.03(+0.61%) |
Sep 16, 2020 | 4.100 | 4.220 | 4.090 | 4.095 | 757,818 | +0.00(+0.12%) |
Sep 15, 2020 | 4.020 | 4.190 | 4.005 | 4.090 | 758,391 | +0.13(+3.28%) |
Sep 14, 2020 | 3.870 | 3.960 | 3.760 | 3.960 | 1,375,650 | +0.14(+3.66%) |
Sep 11, 2020 | 4.000 | 4.030 | 3.790 | 3.820 | 732,100 | -0.04(-1.04%) |
Sep 10, 2020 | 3.900 | 3.965 | 3.850 | 3.860 | 993,248 | -0.03(-0.77%) |
Sep 09, 2020 | 4.020 | 4.100 | 3.850 | 3.890 | 885,974 | -0.05(-1.27%) |
Sep 08, 2020 | 4.000 | 4.105 | 3.930 | 3.940 | 769,752 | -0.12(-2.96%) |
Sep 04, 2020 | 4.310 | 4.370 | 3.940 | 4.060 | 1,354,800 | -0.19(-4.47%) |
Sep 03, 2020 | 4.690 | 4.690 | 4.160 | 4.250 | 1,636,373 | -0.38(-8.21%) |
Sep 02, 2020 | 4.490 | 4.670 | 4.420 | 4.630 | 2,840,838 | +0.16(+3.58%) |