Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.715 | 4.715 | 4.515 | 4.585 | 7,292,024 | -0.08(-1.71%) |
Nov 27, 2020 | 4.695 | 4.734 | 4.595 | 4.665 | 3,018,859 | -0.02(-0.43%) |
Nov 25, 2020 | 4.734 | 4.784 | 4.655 | 4.685 | 7,858,966 | -0.18(-3.69%) |
Nov 24, 2020 | 4.675 | 4.894 | 4.635 | 4.864 | 8,854,389 | +0.26(+5.63%) |
Nov 23, 2020 | 4.655 | 4.685 | 4.595 | 4.605 | 3,703,717 | +0.00(+0.00%) |
Nov 20, 2020 | 4.595 | 4.685 | 4.545 | 4.605 | 6,221,920 | -0.06(-1.28%) |
Nov 19, 2020 | 4.784 | 4.824 | 4.665 | 4.665 | 4,660,767 | -0.15(-3.11%) |
Nov 18, 2020 | 4.675 | 4.864 | 4.665 | 4.814 | 12,337,819 | +0.18(+3.87%) |
Nov 17, 2020 | 4.435 | 4.635 | 4.435 | 4.635 | 7,337,765 | +0.15(+3.33%) |
Nov 16, 2020 | 4.525 | 4.570 | 4.455 | 4.485 | 6,965,429 | +0.06(+1.35%) |
Nov 13, 2020 | 4.396 | 4.465 | 4.356 | 4.426 | 5,595,073 | +0.08(+1.83%) |
Nov 12, 2020 | 4.455 | 4.585 | 4.346 | 4.346 | 5,923,727 | -0.15(-3.33%) |
Nov 11, 2020 | 4.565 | 4.575 | 4.426 | 4.495 | 7,587,547 | -0.05(-1.10%) |
Nov 10, 2020 | 4.236 | 4.555 | 4.236 | 4.545 | 9,830,798 | +0.27(+6.29%) |
Nov 09, 2020 | 4.196 | 4.286 | 4.156 | 4.276 | 14,441,580 | +0.27(+6.72%) |
Nov 06, 2020 | 4.166 | 4.186 | 3.947 | 4.007 | 8,513,605 | -0.11(-2.66%) |
Nov 05, 2020 | 4.057 | 4.136 | 4.037 | 4.117 | 10,063,687 | +0.12(+2.99%) |
Nov 04, 2020 | 4.256 | 4.256 | 3.987 | 3.997 | 20,302,670 | -0.25(-5.87%) |
Nov 03, 2020 | 4.216 | 4.276 | 4.156 | 4.246 | 13,604,741 | +0.10(+2.40%) |
Nov 02, 2020 | 4.136 | 4.246 | 4.126 | 4.146 | 14,116,676 | +0.01(+0.24%) |
Oct 30, 2020 | 3.917 | 4.166 | 3.897 | 4.136 | 17,730,306 | +0.17(+4.27%) |
Oct 29, 2020 | 3.887 | 4.007 | 3.837 | 3.967 | 5,869,177 | +0.06(+1.53%) |
Oct 28, 2020 | 3.997 | 4.007 | 3.808 | 3.907 | 5,947,311 | -0.06(-1.51%) |
Oct 27, 2020 | 4.067 | 4.077 | 3.917 | 3.967 | 3,379,287 | -0.11(-2.69%) |
Oct 26, 2020 | 4.107 | 4.156 | 4.047 | 4.077 | 3,147,264 | -0.10(-2.39%) |
Oct 23, 2020 | 4.226 | 4.246 | 4.146 | 4.176 | 1,846,931 | -0.03(-0.71%) |
Oct 22, 2020 | 4.246 | 4.246 | 4.146 | 4.206 | 4,820,666 | -0.01(-0.24%) |
Oct 21, 2020 | 4.186 | 4.296 | 4.176 | 4.216 | 7,923,320 | +0.03(+0.71%) |
Oct 20, 2020 | 4.027 | 4.246 | 4.027 | 4.186 | 7,404,754 | +0.15(+3.70%) |
Oct 19, 2020 | 4.117 | 4.136 | 4.007 | 4.037 | 2,954,005 | -0.05(-1.22%) |
Oct 16, 2020 | 4.126 | 4.186 | 4.067 | 4.087 | 4,104,404 | -0.03(-0.73%) |
Oct 15, 2020 | 3.897 | 4.136 | 3.884 | 4.117 | 9,876,508 | +0.14(+3.51%) |
Oct 14, 2020 | 3.867 | 3.997 | 3.862 | 3.977 | 6,217,600 | +0.10(+2.57%) |
Oct 13, 2020 | 3.957 | 3.957 | 3.857 | 3.877 | 3,506,778 | -0.09(-2.26%) |
Oct 12, 2020 | 4.037 | 4.067 | 3.937 | 3.967 | 4,908,172 | -0.07(-1.73%) |
Oct 09, 2020 | 4.087 | 4.087 | 4.017 | 4.037 | 6,337,999 | -0.04(-0.98%) |
Oct 08, 2020 | 3.927 | 4.077 | 3.887 | 4.077 | 9,267,309 | +0.21(+5.41%) |
Oct 07, 2020 | 3.907 | 3.967 | 3.847 | 3.867 | 7,428,166 | +0.04(+1.04%) |
Oct 06, 2020 | 4.017 | 4.017 | 3.827 | 3.827 | 5,343,119 | -0.13(-3.27%) |
Oct 05, 2020 | 3.897 | 3.977 | 3.788 | 3.957 | 12,924,296 | +0.20(+5.30%) |
Oct 02, 2020 | 3.628 | 3.788 | 3.590 | 3.758 | 3,526,718 | +0.05(+1.34%) |
Oct 01, 2020 | 3.808 | 3.847 | 3.660 | 3.708 | 2,492,006 | -0.08(-2.11%) |
Sep 30, 2020 | 3.608 | 3.827 | 3.608 | 3.788 | 7,446,425 | +0.18(+4.97%) |
Sep 29, 2020 | 3.708 | 3.708 | 3.608 | 3.608 | 3,027,523 | -0.10(-2.69%) |
Sep 28, 2020 | 3.628 | 3.728 | 3.598 | 3.708 | 5,337,994 | +0.13(+3.62%) |
Sep 25, 2020 | 3.528 | 3.598 | 3.439 | 3.578 | 6,533,036 | +0.03(+0.84%) |
Sep 24, 2020 | 3.479 | 3.608 | 3.429 | 3.548 | 9,366,708 | +0.03(+0.85%) |
Sep 23, 2020 | 3.658 | 3.668 | 3.518 | 3.518 | 6,285,802 | -0.14(-3.81%) |
Sep 22, 2020 | 3.658 | 3.713 | 3.608 | 3.658 | 4,502,918 | +0.02(+0.55%) |
Sep 21, 2020 | 3.698 | 3.718 | 3.578 | 3.638 | 5,478,500 | -0.18(-4.70%) |
Sep 18, 2020 | 3.887 | 3.927 | 3.788 | 3.817 | 9,423,075 | -0.07(-1.79%) |
Sep 17, 2020 | 3.917 | 3.967 | 3.877 | 3.887 | 8,917,795 | -0.09(-2.26%) |
Sep 16, 2020 | 3.937 | 4.166 | 3.927 | 3.977 | 13,054,105 | +0.00(+0.00%) |
Sep 15, 2020 | 4.017 | 4.141 | 3.967 | 3.977 | 8,175,987 | +0.05(+1.27%) |
Sep 14, 2020 | 3.837 | 3.947 | 3.798 | 3.927 | 7,260,881 | +0.15(+3.96%) |
Sep 11, 2020 | 3.548 | 3.857 | 3.538 | 3.778 | 19,271,840 | +0.29(+8.29%) |
Sep 10, 2020 | 3.190 | 3.558 | 3.190 | 3.489 | 18,936,422 | +0.28(+8.70%) |
Sep 09, 2020 | 3.160 | 3.249 | 3.125 | 3.209 | 8,204,886 | +0.10(+3.21%) |
Sep 08, 2020 | 3.130 | 3.170 | 3.070 | 3.110 | 13,149,054 | -0.06(-1.89%) |
Sep 04, 2020 | 3.170 | 3.219 | 3.080 | 3.170 | 4,929,499 | +0.04(+1.27%) |
Sep 03, 2020 | 3.279 | 3.289 | 3.100 | 3.130 | 9,110,596 | -0.14(-4.27%) |
Sep 02, 2020 | 3.289 | 3.309 | 3.195 | 3.269 | 7,076,451 | -0.01(-0.30%) |