Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.380 | 5.390 | 5.040 | 5.070 | 1,152,302 | -0.26(-4.88%) |
Nov 27, 2020 | 5.410 | 5.480 | 5.260 | 5.330 | 573,800 | -0.02(-0.37%) |
Nov 25, 2020 | 5.450 | 5.450 | 5.220 | 5.350 | 952,400 | -0.06(-1.11%) |
Nov 24, 2020 | 5.330 | 5.490 | 5.300 | 5.410 | 1,173,544 | +0.26(+5.05%) |
Nov 23, 2020 | 5.060 | 5.170 | 5.020 | 5.150 | 938,338 | +0.20(+4.04%) |
Nov 20, 2020 | 4.970 | 5.020 | 4.880 | 4.950 | 547,200 | +0.07(+1.43%) |
Nov 19, 2020 | 4.920 | 5.010 | 4.730 | 4.880 | 836,380 | -0.02(-0.41%) |
Nov 18, 2020 | 4.990 | 5.180 | 4.880 | 4.900 | 1,547,073 | +0.01(+0.20%) |
Nov 17, 2020 | 4.660 | 4.930 | 4.650 | 4.890 | 712,488 | +0.09(+1.87%) |
Nov 16, 2020 | 4.790 | 4.880 | 4.670 | 4.800 | 1,106,439 | +0.26(+5.73%) |
Nov 13, 2020 | 4.370 | 4.570 | 4.365 | 4.540 | 567,300 | +0.20(+4.61%) |
Nov 12, 2020 | 4.380 | 4.450 | 4.210 | 4.340 | 932,890 | -0.18(-3.98%) |
Nov 11, 2020 | 4.880 | 4.880 | 4.450 | 4.520 | 1,018,210 | -0.17(-3.62%) |
Nov 10, 2020 | 4.390 | 4.710 | 4.340 | 4.690 | 1,303,279 | +0.33(+7.57%) |
Nov 09, 2020 | 4.240 | 4.450 | 4.200 | 4.360 | 2,292,039 | +0.43(+10.94%) |
Nov 06, 2020 | 4.000 | 4.084 | 3.910 | 3.930 | 670,300 | -0.10(-2.48%) |
Nov 05, 2020 | 4.000 | 4.100 | 3.960 | 4.030 | 659,173 | +0.13(+3.33%) |
Nov 04, 2020 | 4.020 | 4.030 | 3.830 | 3.900 | 580,264 | -0.06(-1.52%) |
Nov 03, 2020 | 3.880 | 4.030 | 3.880 | 3.960 | 854,488 | +0.11(+2.86%) |
Nov 02, 2020 | 3.700 | 3.930 | 3.700 | 3.850 | 868,022 | +0.12(+3.36%) |
Oct 30, 2020 | 3.730 | 3.800 | 3.680 | 3.725 | 436,400 | -0.05(-1.46%) |
Oct 29, 2020 | 3.710 | 3.820 | 3.550 | 3.780 | 652,415 | +0.08(+2.16%) |
Oct 28, 2020 | 3.750 | 3.800 | 3.610 | 3.700 | 1,503,982 | -0.13(-3.39%) |
Oct 27, 2020 | 3.900 | 3.970 | 3.830 | 3.830 | 464,563 | -0.06(-1.54%) |
Oct 26, 2020 | 3.970 | 3.985 | 3.810 | 3.890 | 1,019,101 | -0.14(-3.47%) |
Oct 23, 2020 | 3.940 | 4.090 | 3.900 | 4.030 | 994,100 | +0.16(+4.13%) |
Oct 22, 2020 | 3.820 | 3.900 | 3.820 | 3.870 | 378,666 | +0.01(+0.26%) |
Oct 21, 2020 | 3.910 | 3.920 | 3.800 | 3.860 | 649,534 | -0.04(-1.00%) |
Oct 20, 2020 | 3.900 | 3.980 | 3.860 | 3.899 | 442,359 | +0.06(+1.53%) |
Oct 19, 2020 | 4.000 | 4.013 | 3.840 | 3.840 | 747,195 | -0.16(-4.00%) |
Oct 16, 2020 | 4.040 | 4.045 | 3.960 | 4.000 | 456,400 | -0.01(-0.25%) |
Oct 15, 2020 | 3.990 | 4.037 | 3.950 | 4.010 | 428,873 | -0.05(-1.23%) |
Oct 14, 2020 | 4.070 | 4.140 | 4.050 | 4.060 | 422,974 | -0.02(-0.49%) |
Oct 13, 2020 | 4.100 | 4.120 | 4.000 | 4.080 | 846,910 | -0.17(-4.00%) |
Oct 12, 2020 | 4.310 | 4.310 | 4.160 | 4.250 | 941,708 | +0.06(+1.43%) |
Oct 09, 2020 | 4.300 | 4.330 | 4.170 | 4.190 | 761,500 | -0.07(-1.64%) |
Oct 08, 2020 | 4.120 | 4.300 | 4.110 | 4.260 | 828,295 | +0.14(+3.40%) |
Oct 07, 2020 | 4.140 | 4.148 | 4.030 | 4.120 | 568,269 | +0.04(+0.98%) |
Oct 06, 2020 | 4.120 | 4.240 | 4.030 | 4.080 | 933,717 | -0.01(-0.37%) |
Oct 05, 2020 | 4.070 | 4.140 | 4.040 | 4.095 | 642,991 | +0.08(+1.87%) |
Oct 02, 2020 | 3.800 | 4.080 | 3.800 | 4.020 | 915,600 | +0.07(+1.77%) |
Oct 01, 2020 | 3.900 | 3.950 | 3.830 | 3.950 | 335,215 | +0.09(+2.33%) |
Sep 30, 2020 | 3.910 | 4.010 | 3.850 | 3.860 | 434,527 | -0.13(-3.26%) |
Sep 29, 2020 | 4.080 | 4.088 | 3.830 | 3.990 | 543,957 | -0.06(-1.48%) |
Sep 28, 2020 | 3.900 | 4.090 | 3.849 | 4.050 | 840,009 | +0.26(+6.86%) |
Sep 25, 2020 | 3.660 | 3.850 | 3.650 | 3.790 | 562,800 | +0.14(+3.84%) |
Sep 24, 2020 | 3.690 | 3.800 | 3.470 | 3.650 | 1,181,248 | +0.02(+0.55%) |
Sep 23, 2020 | 3.950 | 3.980 | 3.540 | 3.630 | 1,027,354 | -0.28(-7.16%) |
Sep 22, 2020 | 3.950 | 4.000 | 3.860 | 3.910 | 489,968 | -0.01(-0.26%) |
Sep 21, 2020 | 4.050 | 4.061 | 3.850 | 3.920 | 922,592 | -0.16(-3.92%) |
Sep 18, 2020 | 4.160 | 4.240 | 4.080 | 4.080 | 533,100 | -0.06(-1.45%) |
Sep 17, 2020 | 4.030 | 4.200 | 4.010 | 4.140 | 540,298 | -0.04(-0.96%) |
Sep 16, 2020 | 4.080 | 4.228 | 4.032 | 4.180 | 988,951 | +0.16(+3.98%) |
Sep 15, 2020 | 4.080 | 4.150 | 4.020 | 4.020 | 479,711 | -0.04(-0.99%) |
Sep 14, 2020 | 3.890 | 4.100 | 3.750 | 4.060 | 1,064,432 | +0.18(+4.64%) |
Sep 11, 2020 | 3.960 | 3.970 | 3.700 | 3.880 | 985,300 | -0.05(-1.27%) |
Sep 10, 2020 | 4.010 | 4.040 | 3.850 | 3.930 | 611,827 | -0.10(-2.48%) |
Sep 09, 2020 | 3.990 | 4.030 | 3.951 | 4.030 | 450,507 | +0.11(+2.81%) |
Sep 08, 2020 | 3.800 | 4.045 | 3.800 | 3.920 | 802,443 | -0.02(-0.51%) |
Sep 04, 2020 | 3.980 | 4.025 | 3.700 | 3.940 | 1,441,800 | +0.02(+0.51%) |
Sep 03, 2020 | 4.000 | 4.130 | 3.860 | 3.920 | 846,555 | -0.13(-3.21%) |
Sep 02, 2020 | 4.040 | 4.050 | 3.970 | 4.050 | 712,351 | +0.03(+0.75%) |