Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.750 | 4.890 | 4.700 | 4.790 | 86,964 | +0.10(+2.13%) |
Nov 27, 2020 | 4.630 | 4.720 | 4.576 | 4.690 | 32,000 | +0.00(+0.00%) |
Nov 25, 2020 | 4.770 | 4.770 | 4.650 | 4.690 | 37,100 | -0.07(-1.47%) |
Nov 24, 2020 | 4.620 | 4.790 | 4.600 | 4.760 | 62,033 | +0.19(+4.16%) |
Nov 23, 2020 | 4.450 | 4.790 | 4.400 | 4.570 | 110,102 | +0.12(+2.70%) |
Nov 20, 2020 | 4.530 | 4.590 | 4.380 | 4.450 | 129,000 | -0.11(-2.41%) |
Nov 19, 2020 | 4.720 | 4.720 | 4.500 | 4.560 | 31,267 | -0.21(-4.40%) |
Nov 18, 2020 | 4.670 | 4.790 | 4.650 | 4.770 | 12,783 | -0.01(-0.19%) |
Nov 17, 2020 | 4.640 | 4.790 | 4.546 | 4.779 | 9,865 | +0.20(+4.34%) |
Nov 16, 2020 | 4.690 | 4.790 | 4.512 | 4.580 | 54,260 | -0.01(-0.22%) |
Nov 13, 2020 | 4.460 | 4.660 | 4.460 | 4.590 | 68,100 | +0.12(+2.68%) |
Nov 12, 2020 | 4.490 | 4.559 | 4.410 | 4.470 | 7,937 | +0.00(+0.00%) |
Nov 11, 2020 | 4.500 | 4.610 | 4.415 | 4.470 | 14,644 | +0.01(+0.22%) |
Nov 10, 2020 | 4.400 | 4.490 | 4.390 | 4.460 | 25,385 | +0.01(+0.22%) |
Nov 09, 2020 | 4.486 | 4.500 | 4.385 | 4.450 | 12,459 | +0.09(+2.06%) |
Nov 06, 2020 | 4.280 | 4.360 | 4.280 | 4.360 | 9,300 | +0.07(+1.63%) |
Nov 05, 2020 | 4.230 | 4.380 | 4.229 | 4.290 | 23,507 | +0.03(+0.70%) |
Nov 04, 2020 | 4.310 | 4.320 | 4.170 | 4.260 | 9,812 | -0.06(-1.39%) |
Nov 03, 2020 | 4.320 | 4.340 | 4.310 | 4.320 | 4,321 | +0.05(+1.17%) |
Nov 02, 2020 | 4.340 | 4.340 | 4.230 | 4.270 | 11,879 | -0.01(-0.23%) |
Oct 30, 2020 | 4.290 | 4.340 | 4.250 | 4.280 | 26,000 | +0.00(+0.00%) |
Oct 29, 2020 | 4.180 | 4.310 | 4.180 | 4.280 | 15,610 | +0.08(+1.90%) |
Oct 28, 2020 | 4.390 | 4.394 | 4.200 | 4.200 | 27,951 | -0.17(-4.00%) |
Oct 27, 2020 | 4.455 | 4.490 | 4.330 | 4.375 | 13,512 | -0.04(-1.02%) |
Oct 26, 2020 | 4.548 | 4.560 | 4.410 | 4.420 | 9,220 | -0.20(-4.33%) |
Oct 23, 2020 | 4.630 | 4.690 | 4.470 | 4.620 | 4,800 | -0.01(-0.22%) |
Oct 22, 2020 | 4.580 | 4.700 | 4.530 | 4.630 | 28,908 | +0.07(+1.54%) |
Oct 21, 2020 | 4.570 | 4.620 | 4.500 | 4.560 | 8,369 | +0.00(+0.00%) |
Oct 20, 2020 | 4.550 | 4.600 | 4.530 | 4.560 | 8,185 | +0.05(+1.11%) |
Oct 19, 2020 | 4.540 | 4.560 | 4.500 | 4.510 | 12,705 | +0.02(+0.45%) |
Oct 16, 2020 | 4.480 | 4.550 | 4.446 | 4.490 | 11,200 | +0.08(+1.73%) |
Oct 15, 2020 | 4.511 | 4.511 | 4.410 | 4.413 | 26,903 | -0.04(-0.82%) |
Oct 14, 2020 | 4.570 | 4.570 | 4.450 | 4.450 | 12,570 | -0.15(-3.26%) |
Oct 13, 2020 | 4.500 | 4.690 | 4.500 | 4.600 | 47,403 | +0.11(+2.45%) |
Oct 12, 2020 | 4.550 | 4.550 | 4.421 | 4.490 | 12,750 | -0.01(-0.22%) |
Oct 09, 2020 | 4.460 | 4.550 | 4.398 | 4.500 | 16,200 | +0.10(+2.27%) |
Oct 08, 2020 | 4.530 | 4.532 | 4.310 | 4.400 | 38,269 | -0.07(-1.57%) |
Oct 07, 2020 | 4.550 | 4.730 | 4.468 | 4.470 | 17,009 | -0.04(-0.89%) |
Oct 06, 2020 | 4.470 | 4.746 | 4.470 | 4.510 | 27,934 | +0.04(+0.89%) |
Oct 05, 2020 | 4.450 | 4.600 | 4.383 | 4.470 | 21,733 | -0.02(-0.45%) |
Oct 02, 2020 | 4.390 | 4.490 | 4.330 | 4.490 | 6,000 | +0.00(+0.00%) |
Oct 01, 2020 | 4.440 | 4.500 | 4.360 | 4.490 | 20,392 | +0.05(+1.13%) |
Sep 30, 2020 | 4.510 | 4.610 | 4.410 | 4.440 | 12,106 | -0.08(-1.77%) |
Sep 29, 2020 | 4.450 | 4.520 | 4.380 | 4.520 | 13,911 | +0.04(+0.89%) |
Sep 28, 2020 | 4.350 | 4.499 | 4.340 | 4.480 | 16,856 | +0.13(+2.99%) |
Sep 25, 2020 | 4.360 | 4.360 | 4.303 | 4.350 | 12,600 | +0.00(+0.00%) |
Sep 24, 2020 | 4.400 | 4.410 | 4.315 | 4.350 | 35,324 | -0.06(-1.36%) |
Sep 23, 2020 | 4.610 | 4.630 | 4.400 | 4.410 | 23,232 | -0.23(-4.96%) |
Sep 22, 2020 | 4.740 | 4.740 | 4.580 | 4.640 | 18,628 | -0.04(-0.85%) |
Sep 21, 2020 | 4.900 | 4.900 | 4.640 | 4.680 | 36,092 | -0.22(-4.49%) |
Sep 18, 2020 | 4.900 | 4.940 | 4.840 | 4.900 | 27,100 | -0.05(-1.01%) |
Sep 17, 2020 | 4.850 | 5.000 | 4.812 | 4.950 | 20,684 | +0.02(+0.41%) |
Sep 16, 2020 | 4.960 | 4.990 | 4.850 | 4.930 | 72,970 | +0.07(+1.44%) |
Sep 15, 2020 | 4.440 | 4.960 | 4.440 | 4.860 | 224,357 | +0.51(+11.72%) |
Sep 14, 2020 | 4.300 | 4.350 | 4.110 | 4.350 | 90,348 | +0.05(+1.16%) |
Sep 11, 2020 | 4.100 | 4.300 | 4.050 | 4.300 | 76,100 | +0.22(+5.39%) |
Sep 10, 2020 | 4.300 | 4.300 | 4.060 | 4.080 | 43,109 | -0.11(-2.63%) |
Sep 09, 2020 | 4.280 | 4.300 | 4.182 | 4.190 | 23,668 | -0.07(-1.64%) |
Sep 08, 2020 | 4.290 | 4.342 | 4.250 | 4.260 | 22,637 | -0.12(-2.74%) |
Sep 04, 2020 | 4.440 | 4.440 | 4.230 | 4.380 | 34,900 | +0.03(+0.69%) |
Sep 03, 2020 | 4.410 | 4.440 | 4.220 | 4.350 | 28,326 | +0.00(+0.00%) |
Sep 02, 2020 | 4.260 | 4.400 | 4.240 | 4.350 | 29,990 | +0.15(+3.57%) |