Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.217 | 5.244 | 4.711 | 4.811 | 257,385 | -0.41(-7.91%) |
Nov 27, 2020 | 5.331 | 5.457 | 5.164 | 5.224 | 104,601 | -0.05(-1.01%) |
Nov 25, 2020 | 5.071 | 5.331 | 5.051 | 5.277 | 176,036 | +0.11(+2.19%) |
Nov 24, 2020 | 5.157 | 5.257 | 5.084 | 5.164 | 263,496 | +0.13(+2.65%) |
Nov 23, 2020 | 4.964 | 5.111 | 4.904 | 5.031 | 329,530 | +0.07(+1.34%) |
Nov 20, 2020 | 4.844 | 4.984 | 4.791 | 4.964 | 91,544 | +0.10(+2.05%) |
Nov 19, 2020 | 5.011 | 5.082 | 4.698 | 4.864 | 120,321 | -0.14(-2.80%) |
Nov 18, 2020 | 4.731 | 5.064 | 4.664 | 5.004 | 425,355 | +0.28(+5.92%) |
Nov 17, 2020 | 4.598 | 4.778 | 4.531 | 4.724 | 232,141 | +0.07(+1.58%) |
Nov 16, 2020 | 4.724 | 4.808 | 4.604 | 4.651 | 211,534 | +0.13(+2.80%) |
Nov 13, 2020 | 4.498 | 4.598 | 4.404 | 4.524 | 219,857 | +0.02(+0.44%) |
Nov 12, 2020 | 4.618 | 4.624 | 4.291 | 4.504 | 185,160 | -0.14(-3.01%) |
Nov 11, 2020 | 4.738 | 4.766 | 4.491 | 4.644 | 223,258 | -0.02(-0.43%) |
Nov 10, 2020 | 4.178 | 4.724 | 4.091 | 4.664 | 443,227 | +0.53(+12.90%) |
Nov 09, 2020 | 4.231 | 4.298 | 4.091 | 4.131 | 531,079 | +0.25(+6.53%) |
Nov 06, 2020 | 3.925 | 4.131 | 3.851 | 3.878 | 449,770 | -0.09(-2.35%) |
Nov 05, 2020 | 4.131 | 4.171 | 3.878 | 3.971 | 280,829 | -0.10(-2.45%) |
Nov 04, 2020 | 3.971 | 4.105 | 3.905 | 4.071 | 212,001 | +0.08(+2.00%) |
Nov 03, 2020 | 3.978 | 4.091 | 3.978 | 3.991 | 149,315 | +0.02(+0.50%) |
Nov 02, 2020 | 3.918 | 4.101 | 3.905 | 3.971 | 284,658 | +0.01(+0.17%) |
Oct 30, 2020 | 3.978 | 4.058 | 3.871 | 3.965 | 286,190 | -0.03(-0.83%) |
Oct 29, 2020 | 3.966 | 4.037 | 3.888 | 3.998 | 371,299 | +0.01(+0.32%) |
Oct 28, 2020 | 3.933 | 4.037 | 3.753 | 3.985 | 397,359 | +0.05(+1.15%) |
Oct 27, 2020 | 3.972 | 3.985 | 3.811 | 3.940 | 237,396 | -0.03(-0.65%) |
Oct 26, 2020 | 3.985 | 4.005 | 3.843 | 3.966 | 401,304 | -0.03(-0.81%) |
Oct 23, 2020 | 3.953 | 4.037 | 3.888 | 3.998 | 178,359 | +0.04(+0.98%) |
Oct 22, 2020 | 3.817 | 3.987 | 3.785 | 3.959 | 106,562 | +0.16(+4.25%) |
Oct 21, 2020 | 3.901 | 3.940 | 3.766 | 3.798 | 272,581 | -0.16(-4.08%) |
Oct 20, 2020 | 4.037 | 4.037 | 3.875 | 3.959 | 178,813 | -0.06(-1.45%) |
Oct 19, 2020 | 4.043 | 4.043 | 3.812 | 4.017 | 170,739 | +0.03(+0.81%) |
Oct 16, 2020 | 4.121 | 4.121 | 3.895 | 3.985 | 158,696 | -0.14(-3.44%) |
Oct 15, 2020 | 4.134 | 4.166 | 4.024 | 4.127 | 133,247 | -0.03(-0.78%) |
Oct 14, 2020 | 4.063 | 4.198 | 4.037 | 4.160 | 102,400 | +0.08(+1.90%) |
Oct 13, 2020 | 4.095 | 4.166 | 4.017 | 4.082 | 99,316 | +0.00(+0.00%) |
Oct 12, 2020 | 4.030 | 4.114 | 3.946 | 4.082 | 116,134 | +0.04(+0.96%) |
Oct 09, 2020 | 4.250 | 4.282 | 4.005 | 4.043 | 104,972 | -0.21(-5.01%) |
Oct 08, 2020 | 4.030 | 4.282 | 3.979 | 4.256 | 117,183 | +0.21(+5.27%) |
Oct 07, 2020 | 4.030 | 4.056 | 3.844 | 4.043 | 104,010 | +0.06(+1.46%) |
Oct 06, 2020 | 4.282 | 4.302 | 3.940 | 3.985 | 144,000 | -0.19(-4.64%) |
Oct 05, 2020 | 4.147 | 4.347 | 3.998 | 4.179 | 207,171 | +0.12(+3.03%) |
Oct 02, 2020 | 3.598 | 4.087 | 3.598 | 4.056 | 191,055 | +0.37(+9.98%) |
Oct 01, 2020 | 3.875 | 3.959 | 3.598 | 3.688 | 378,984 | -0.26(-6.55%) |
Sep 30, 2020 | 4.030 | 4.033 | 3.843 | 3.946 | 175,865 | +0.05(+1.16%) |
Sep 29, 2020 | 3.998 | 3.998 | 3.895 | 3.901 | 129,951 | -0.08(-1.95%) |
Sep 28, 2020 | 4.069 | 4.121 | 3.972 | 3.979 | 196,799 | -0.04(-0.96%) |
Sep 25, 2020 | 4.160 | 4.211 | 3.908 | 4.017 | 214,898 | -0.18(-4.31%) |
Sep 24, 2020 | 4.282 | 4.321 | 4.140 | 4.198 | 69,834 | -0.04(-0.91%) |
Sep 23, 2020 | 4.392 | 4.470 | 4.237 | 4.237 | 182,327 | -0.14(-3.10%) |
Sep 22, 2020 | 4.108 | 4.502 | 4.108 | 4.373 | 217,536 | +0.22(+5.29%) |
Sep 21, 2020 | 4.302 | 4.302 | 4.011 | 4.153 | 314,417 | -0.19(-4.46%) |
Sep 18, 2020 | 4.521 | 4.579 | 4.295 | 4.347 | 171,392 | -0.17(-3.86%) |
Sep 17, 2020 | 4.502 | 4.657 | 4.495 | 4.521 | 103,756 | -0.04(-0.85%) |
Sep 16, 2020 | 4.728 | 4.728 | 4.541 | 4.560 | 167,918 | -0.09(-1.94%) |
Sep 15, 2020 | 4.521 | 4.863 | 4.501 | 4.650 | 275,144 | +0.14(+3.15%) |
Sep 14, 2020 | 4.431 | 4.612 | 4.405 | 4.508 | 186,328 | +0.03(+0.58%) |
Sep 11, 2020 | 4.411 | 4.554 | 4.392 | 4.482 | 197,557 | +0.01(+0.14%) |
Sep 10, 2020 | 4.715 | 4.728 | 4.424 | 4.476 | 312,534 | -0.24(-5.07%) |
Sep 09, 2020 | 4.747 | 4.825 | 4.618 | 4.715 | 74,986 | -0.03(-0.68%) |
Sep 08, 2020 | 4.696 | 4.867 | 4.560 | 4.747 | 211,373 | -0.10(-2.00%) |
Sep 04, 2020 | 4.993 | 5.093 | 4.767 | 4.844 | 236,109 | -0.15(-2.98%) |
Sep 03, 2020 | 5.109 | 5.180 | 4.941 | 4.993 | 476,117 | -0.17(-3.38%) |
Sep 02, 2020 | 5.335 | 5.335 | 5.064 | 5.167 | 141,294 | -0.21(-3.85%) |