Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.180 | 5.290 | 4.820 | 5.110 | 8,401,705 | -0.02(-0.39%) |
Nov 27, 2020 | 4.810 | 5.130 | 4.800 | 5.130 | 3,803,600 | +0.37(+7.77%) |
Nov 25, 2020 | 4.740 | 4.780 | 4.590 | 4.760 | 4,493,900 | +0.10(+2.15%) |
Nov 24, 2020 | 4.520 | 4.840 | 4.520 | 4.660 | 7,619,809 | +0.26(+5.91%) |
Nov 23, 2020 | 4.380 | 4.480 | 4.260 | 4.400 | 4,287,199 | +0.07(+1.62%) |
Nov 20, 2020 | 4.150 | 4.365 | 4.115 | 4.330 | 3,669,200 | +0.16(+3.84%) |
Nov 19, 2020 | 4.280 | 4.410 | 4.060 | 4.170 | 4,923,666 | -0.11(-2.57%) |
Nov 18, 2020 | 4.570 | 4.570 | 4.270 | 4.280 | 4,664,914 | -0.30(-6.55%) |
Nov 17, 2020 | 4.390 | 4.590 | 4.330 | 4.580 | 3,499,733 | +0.13(+2.92%) |
Nov 16, 2020 | 4.390 | 4.470 | 4.250 | 4.450 | 3,927,397 | +0.04(+0.91%) |
Nov 13, 2020 | 4.330 | 4.465 | 4.300 | 4.410 | 2,990,400 | +0.16(+3.76%) |
Nov 12, 2020 | 4.210 | 4.460 | 4.190 | 4.250 | 4,964,944 | -0.01(-0.23%) |
Nov 11, 2020 | 4.080 | 4.280 | 4.080 | 4.260 | 3,674,091 | +0.18(+4.41%) |
Nov 10, 2020 | 3.850 | 4.100 | 3.820 | 4.080 | 5,099,881 | +0.20(+5.15%) |
Nov 09, 2020 | 4.050 | 4.070 | 3.780 | 3.880 | 6,418,424 | -0.20(-4.90%) |
Nov 06, 2020 | 4.300 | 4.300 | 4.010 | 4.080 | 3,784,900 | -0.16(-3.77%) |
Nov 05, 2020 | 4.300 | 4.370 | 3.920 | 4.240 | 5,975,153 | -0.03(-0.70%) |
Nov 04, 2020 | 3.900 | 4.300 | 3.880 | 4.270 | 5,926,633 | +0.32(+8.10%) |
Nov 03, 2020 | 3.800 | 4.020 | 3.740 | 3.950 | 4,667,079 | +0.10(+2.60%) |
Nov 02, 2020 | 3.820 | 3.880 | 3.710 | 3.850 | 2,996,755 | +0.03(+0.79%) |
Oct 30, 2020 | 3.770 | 3.840 | 3.700 | 3.820 | 4,327,300 | +0.09(+2.41%) |
Oct 29, 2020 | 3.620 | 3.780 | 3.570 | 3.730 | 3,334,306 | +0.10(+2.75%) |
Oct 28, 2020 | 3.650 | 3.700 | 3.570 | 3.630 | 4,275,085 | -0.08(-2.16%) |
Oct 27, 2020 | 3.850 | 3.850 | 3.660 | 3.710 | 5,665,263 | -0.13(-3.39%) |
Oct 26, 2020 | 3.640 | 3.850 | 3.610 | 3.840 | 5,060,809 | +0.13(+3.50%) |
Oct 23, 2020 | 3.910 | 3.920 | 3.650 | 3.710 | 3,099,300 | -0.13(-3.39%) |
Oct 22, 2020 | 3.640 | 3.840 | 3.630 | 3.840 | 5,114,525 | +0.25(+6.96%) |
Oct 21, 2020 | 3.530 | 3.710 | 3.510 | 3.590 | 4,416,212 | +0.08(+2.28%) |
Oct 20, 2020 | 3.550 | 3.640 | 3.460 | 3.510 | 3,916,407 | -0.06(-1.68%) |
Oct 19, 2020 | 3.860 | 3.870 | 3.540 | 3.570 | 7,007,089 | -0.28(-7.15%) |
Oct 16, 2020 | 3.910 | 3.940 | 3.790 | 3.845 | 3,191,400 | -0.04(-1.16%) |
Oct 15, 2020 | 3.800 | 3.910 | 3.790 | 3.890 | 2,998,607 | +0.01(+0.26%) |
Oct 14, 2020 | 3.930 | 3.970 | 3.850 | 3.880 | 3,172,650 | -0.03(-0.77%) |
Oct 13, 2020 | 3.810 | 3.920 | 3.810 | 3.910 | 3,861,482 | +0.06(+1.56%) |
Oct 12, 2020 | 3.950 | 3.970 | 3.790 | 3.850 | 5,444,996 | -0.06(-1.53%) |
Oct 09, 2020 | 3.900 | 3.940 | 3.840 | 3.910 | 3,367,700 | +0.02(+0.51%) |
Oct 08, 2020 | 3.780 | 3.910 | 3.730 | 3.890 | 4,204,630 | +0.14(+3.73%) |
Oct 07, 2020 | 3.530 | 3.770 | 3.510 | 3.750 | 4,177,339 | +0.27(+7.76%) |
Oct 06, 2020 | 3.630 | 3.680 | 3.440 | 3.480 | 4,175,497 | -0.16(-4.40%) |
Oct 05, 2020 | 3.430 | 3.650 | 3.410 | 3.640 | 5,748,370 | +0.27(+8.01%) |
Oct 02, 2020 | 3.430 | 3.540 | 3.360 | 3.370 | 4,706,400 | -0.16(-4.53%) |
Oct 01, 2020 | 3.460 | 3.530 | 3.440 | 3.530 | 3,726,784 | +0.10(+2.92%) |
Sep 30, 2020 | 3.790 | 3.820 | 3.360 | 3.430 | 12,234,360 | -0.41(-10.68%) |
Sep 29, 2020 | 3.730 | 3.860 | 3.680 | 3.840 | 4,050,560 | +0.17(+4.63%) |
Sep 28, 2020 | 3.700 | 3.700 | 3.540 | 3.670 | 3,428,676 | +0.03(+0.82%) |
Sep 25, 2020 | 3.400 | 3.640 | 3.400 | 3.640 | 3,904,600 | +0.21(+6.12%) |
Sep 24, 2020 | 3.410 | 3.530 | 3.300 | 3.430 | 6,955,556 | -0.07(-2.00%) |
Sep 23, 2020 | 3.780 | 3.810 | 3.480 | 3.500 | 4,950,684 | -0.27(-7.16%) |
Sep 22, 2020 | 3.780 | 3.780 | 3.650 | 3.770 | 3,517,188 | +0.01(+0.27%) |
Sep 21, 2020 | 3.950 | 3.990 | 3.750 | 3.760 | 5,845,584 | -0.25(-6.23%) |
Sep 18, 2020 | 4.000 | 4.045 | 3.890 | 4.010 | 9,676,200 | +0.02(+0.50%) |
Sep 17, 2020 | 3.880 | 4.070 | 3.880 | 3.990 | 4,429,695 | +0.02(+0.50%) |
Sep 16, 2020 | 4.010 | 4.090 | 3.910 | 3.970 | 3,522,560 | -0.03(-0.75%) |
Sep 15, 2020 | 4.070 | 4.170 | 3.980 | 4.000 | 4,434,405 | -0.03(-0.74%) |
Sep 14, 2020 | 3.800 | 4.030 | 3.790 | 4.030 | 6,196,542 | +0.26(+6.90%) |
Sep 11, 2020 | 3.800 | 3.860 | 3.680 | 3.770 | 3,379,000 | +0.03(+0.80%) |
Sep 10, 2020 | 3.670 | 3.890 | 3.670 | 3.740 | 4,766,803 | +0.03(+0.81%) |
Sep 09, 2020 | 3.680 | 3.830 | 3.660 | 3.710 | 4,446,157 | +0.13(+3.63%) |
Sep 08, 2020 | 3.570 | 3.710 | 3.510 | 3.580 | 4,512,790 | -0.07(-2.05%) |
Sep 04, 2020 | 3.630 | 3.735 | 3.310 | 3.655 | 8,536,700 | -0.01(-0.14%) |
Sep 03, 2020 | 3.850 | 3.930 | 3.660 | 3.660 | 6,319,866 | -0.22(-5.67%) |
Sep 02, 2020 | 3.910 | 3.940 | 3.730 | 3.880 | 5,290,791 | -0.05(-1.27%) |