Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.531 | 4.540 | 4.016 | 4.035 | 537,768 | -0.60(-12.96%) |
Nov 27, 2020 | 4.655 | 4.703 | 4.378 | 4.636 | 139,744 | -0.10(-2.02%) |
Nov 25, 2020 | 4.846 | 4.865 | 4.645 | 4.731 | 261,562 | -0.19(-3.88%) |
Nov 24, 2020 | 4.540 | 4.941 | 4.526 | 4.922 | 461,304 | +0.52(+11.69%) |
Nov 23, 2020 | 3.930 | 4.539 | 3.892 | 4.407 | 493,121 | +0.57(+14.93%) |
Nov 20, 2020 | 4.035 | 4.035 | 3.787 | 3.835 | 372,162 | -0.27(-6.51%) |
Nov 19, 2020 | 4.102 | 4.188 | 3.940 | 4.102 | 208,485 | -0.03(-0.69%) |
Nov 18, 2020 | 4.178 | 4.426 | 4.083 | 4.130 | 412,722 | -0.01(-0.23%) |
Nov 17, 2020 | 4.006 | 4.168 | 3.873 | 4.140 | 282,966 | +0.00(+0.00%) |
Nov 16, 2020 | 3.720 | 4.149 | 3.720 | 4.140 | 406,573 | +0.50(+13.61%) |
Nov 13, 2020 | 3.711 | 3.768 | 3.577 | 3.644 | 198,242 | +0.00(+0.00%) |
Nov 12, 2020 | 3.625 | 3.711 | 3.548 | 3.644 | 220,018 | -0.07(-1.80%) |
Nov 11, 2020 | 3.768 | 3.835 | 3.608 | 3.711 | 189,414 | -0.08(-2.02%) |
Nov 10, 2020 | 3.796 | 3.844 | 3.644 | 3.787 | 295,133 | +0.09(+2.32%) |
Nov 09, 2020 | 3.720 | 3.830 | 3.491 | 3.701 | 415,214 | +0.56(+17.93%) |
Nov 06, 2020 | 3.129 | 3.167 | 3.052 | 3.138 | 354,865 | +0.02(+0.61%) |
Nov 05, 2020 | 2.909 | 3.148 | 2.909 | 3.119 | 157,036 | +0.17(+5.83%) |
Nov 04, 2020 | 3.129 | 3.234 | 2.728 | 2.947 | 290,510 | -0.31(-9.65%) |
Nov 03, 2020 | 3.253 | 3.291 | 3.110 | 3.262 | 176,572 | +0.15(+4.91%) |
Nov 02, 2020 | 2.928 | 3.176 | 2.871 | 3.110 | 285,389 | +0.23(+7.95%) |
Oct 30, 2020 | 2.871 | 2.909 | 2.804 | 2.881 | 353,187 | -0.02(-0.66%) |
Oct 29, 2020 | 2.766 | 2.909 | 2.671 | 2.900 | 303,818 | +0.08(+2.70%) |
Oct 28, 2020 | 2.862 | 2.947 | 2.776 | 2.824 | 299,464 | -0.17(-5.73%) |
Oct 27, 2020 | 3.091 | 3.091 | 2.928 | 2.995 | 326,802 | -0.07(-2.18%) |
Oct 26, 2020 | 3.205 | 3.219 | 2.967 | 3.062 | 281,649 | -0.22(-6.69%) |
Oct 23, 2020 | 3.300 | 3.405 | 3.176 | 3.281 | 355,913 | +0.03(+0.88%) |
Oct 22, 2020 | 3.300 | 3.339 | 3.215 | 3.253 | 257,275 | -0.02(-0.58%) |
Oct 21, 2020 | 3.300 | 3.348 | 3.248 | 3.272 | 305,278 | -0.05(-1.44%) |
Oct 20, 2020 | 3.310 | 3.415 | 3.243 | 3.320 | 398,668 | +0.04(+1.16%) |
Oct 19, 2020 | 3.434 | 3.501 | 3.243 | 3.281 | 362,492 | -0.17(-4.97%) |
Oct 16, 2020 | 3.558 | 3.720 | 3.444 | 3.453 | 600,073 | -0.12(-3.47%) |
Oct 15, 2020 | 3.424 | 3.606 | 3.291 | 3.577 | 1,775,976 | +0.08(+2.18%) |
Oct 14, 2020 | 3.491 | 3.615 | 3.467 | 3.501 | 311,044 | +0.03(+0.82%) |
Oct 13, 2020 | 3.596 | 3.625 | 3.434 | 3.472 | 207,551 | -0.17(-4.71%) |
Oct 12, 2020 | 3.606 | 3.711 | 3.577 | 3.644 | 308,528 | +0.04(+1.06%) |
Oct 09, 2020 | 3.835 | 3.911 | 3.596 | 3.606 | 295,633 | -0.17(-4.55%) |
Oct 08, 2020 | 3.882 | 3.882 | 3.682 | 3.777 | 370,616 | +0.02(+0.51%) |
Oct 07, 2020 | 3.796 | 3.911 | 3.539 | 3.758 | 490,932 | -0.10(-2.48%) |
Oct 06, 2020 | 3.959 | 4.025 | 3.825 | 3.854 | 337,056 | -0.05(-1.22%) |
Oct 05, 2020 | 3.739 | 3.901 | 3.739 | 3.901 | 182,643 | +0.18(+4.87%) |
Oct 02, 2020 | 3.548 | 3.749 | 3.230 | 3.720 | 663,707 | -0.01(-0.26%) |
Oct 01, 2020 | 3.653 | 3.787 | 3.539 | 3.730 | 299,301 | +0.07(+1.82%) |
Sep 30, 2020 | 3.968 | 4.035 | 3.520 | 3.663 | 267,205 | -0.26(-6.57%) |
Sep 29, 2020 | 3.882 | 3.949 | 3.749 | 3.920 | 422,353 | -0.01(-0.24%) |
Sep 28, 2020 | 3.672 | 3.997 | 3.663 | 3.930 | 237,989 | +0.34(+9.57%) |
Sep 25, 2020 | 3.367 | 3.596 | 3.315 | 3.587 | 575,856 | +0.15(+4.44%) |
Sep 24, 2020 | 3.768 | 3.768 | 3.391 | 3.434 | 398,544 | -0.32(-8.63%) |
Sep 23, 2020 | 3.854 | 3.930 | 3.739 | 3.758 | 771,701 | -0.13(-3.43%) |
Sep 22, 2020 | 4.140 | 4.178 | 3.882 | 3.892 | 320,806 | -0.22(-5.34%) |
Sep 21, 2020 | 4.684 | 4.788 | 3.987 | 4.111 | 391,094 | -0.62(-13.10%) |
Sep 18, 2020 | 5.246 | 5.275 | 4.684 | 4.731 | 4,407,350 | -0.50(-9.49%) |
Sep 17, 2020 | 5.294 | 5.494 | 5.180 | 5.227 | 728,588 | -0.18(-3.35%) |
Sep 16, 2020 | 4.998 | 5.714 | 4.903 | 5.409 | 996,578 | +0.46(+9.25%) |
Sep 15, 2020 | 4.760 | 5.094 | 4.693 | 4.951 | 775,031 | +0.12(+2.57%) |
Sep 14, 2020 | 3.863 | 4.912 | 3.854 | 4.827 | 1,212,118 | +0.98(+25.56%) |
Sep 11, 2020 | 3.901 | 3.997 | 3.787 | 3.844 | 160,711 | -0.03(-0.74%) |
Sep 10, 2020 | 4.102 | 4.102 | 3.873 | 3.873 | 176,740 | -0.24(-5.80%) |
Sep 09, 2020 | 4.092 | 4.168 | 3.997 | 4.111 | 175,200 | +0.07(+1.65%) |
Sep 08, 2020 | 4.235 | 4.264 | 3.882 | 4.044 | 239,619 | -0.22(-5.15%) |
Sep 04, 2020 | 4.483 | 4.483 | 4.235 | 4.264 | 113,431 | -0.08(-1.76%) |
Sep 03, 2020 | 4.464 | 4.598 | 4.312 | 4.340 | 203,372 | -0.10(-2.15%) |
Sep 02, 2020 | 4.264 | 4.483 | 4.235 | 4.436 | 437,148 | +0.15(+3.56%) |