Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.552 | 5.665 | 5.130 | 5.219 | 1,557,344 | -0.45(-7.88%) |
Nov 27, 2020 | 5.771 | 5.949 | 5.479 | 5.665 | 692,672 | -0.11(-1.83%) |
Nov 25, 2020 | 5.535 | 5.856 | 5.414 | 5.771 | 1,453,231 | +0.24(+4.41%) |
Nov 24, 2020 | 5.495 | 5.738 | 5.414 | 5.527 | 1,551,299 | +0.25(+4.77%) |
Nov 23, 2020 | 4.870 | 5.357 | 4.829 | 5.276 | 2,096,625 | +0.46(+9.61%) |
Nov 20, 2020 | 4.943 | 5.016 | 4.813 | 4.813 | 556,281 | -0.13(-2.63%) |
Nov 19, 2020 | 5.016 | 5.065 | 4.675 | 4.943 | 1,547,098 | +0.15(+3.05%) |
Nov 18, 2020 | 4.919 | 5.178 | 4.797 | 4.797 | 1,821,581 | -0.06(-1.34%) |
Nov 17, 2020 | 4.634 | 4.878 | 4.505 | 4.862 | 876,997 | +0.23(+4.90%) |
Nov 16, 2020 | 4.537 | 4.748 | 4.464 | 4.634 | 1,225,523 | +0.33(+7.74%) |
Nov 13, 2020 | 4.294 | 4.553 | 4.233 | 4.302 | 1,296,758 | +0.11(+2.51%) |
Nov 12, 2020 | 4.156 | 4.318 | 4.074 | 4.196 | 1,165,128 | -0.02(-0.58%) |
Nov 11, 2020 | 4.521 | 4.545 | 4.172 | 4.221 | 967,172 | -0.24(-5.45%) |
Nov 10, 2020 | 4.221 | 4.553 | 4.026 | 4.464 | 1,165,708 | +0.33(+8.06%) |
Nov 09, 2020 | 3.807 | 4.334 | 3.652 | 4.131 | 2,734,853 | +0.67(+19.48%) |
Nov 06, 2020 | 3.693 | 3.693 | 3.458 | 3.458 | 1,122,666 | -0.24(-6.58%) |
Nov 05, 2020 | 3.449 | 3.725 | 3.214 | 3.701 | 1,848,770 | +0.45(+14.00%) |
Nov 04, 2020 | 3.238 | 3.393 | 3.068 | 3.247 | 1,316,345 | -0.07(-2.20%) |
Nov 03, 2020 | 3.482 | 3.604 | 3.271 | 3.320 | 1,459,367 | -0.18(-5.10%) |
Nov 02, 2020 | 3.466 | 3.563 | 3.247 | 3.498 | 1,379,403 | +0.09(+2.62%) |
Oct 30, 2020 | 3.531 | 3.563 | 3.328 | 3.409 | 626,756 | -0.15(-4.33%) |
Oct 29, 2020 | 3.466 | 3.587 | 3.336 | 3.563 | 1,566,787 | +0.06(+1.86%) |
Oct 28, 2020 | 3.608 | 3.726 | 3.498 | 3.498 | 1,257,359 | -0.22(-5.91%) |
Oct 27, 2020 | 3.765 | 3.788 | 3.631 | 3.718 | 725,675 | -0.03(-0.84%) |
Oct 26, 2020 | 3.749 | 3.835 | 3.663 | 3.749 | 850,067 | -0.10(-2.65%) |
Oct 23, 2020 | 3.961 | 4.000 | 3.773 | 3.851 | 990,639 | -0.07(-1.80%) |
Oct 22, 2020 | 3.804 | 3.953 | 3.788 | 3.922 | 1,183,636 | +0.15(+3.95%) |
Oct 21, 2020 | 3.749 | 3.843 | 3.655 | 3.773 | 766,038 | +0.12(+3.22%) |
Oct 20, 2020 | 3.624 | 3.733 | 3.584 | 3.655 | 843,461 | +0.07(+1.97%) |
Oct 19, 2020 | 3.671 | 3.765 | 3.569 | 3.584 | 804,944 | -0.11(-2.97%) |
Oct 16, 2020 | 3.702 | 3.851 | 3.659 | 3.694 | 647,804 | -0.01(-0.21%) |
Oct 15, 2020 | 3.718 | 3.765 | 3.639 | 3.702 | 710,278 | -0.02(-0.42%) |
Oct 14, 2020 | 3.718 | 3.835 | 3.686 | 3.718 | 676,819 | +0.05(+1.50%) |
Oct 13, 2020 | 3.765 | 3.847 | 3.639 | 3.663 | 1,199,217 | -0.14(-3.71%) |
Oct 12, 2020 | 3.843 | 3.851 | 3.710 | 3.804 | 560,636 | -0.02(-0.61%) |
Oct 09, 2020 | 3.945 | 3.961 | 3.796 | 3.828 | 917,074 | -0.09(-2.20%) |
Oct 08, 2020 | 3.788 | 3.922 | 3.702 | 3.914 | 1,013,599 | +0.18(+4.83%) |
Oct 07, 2020 | 3.875 | 3.914 | 3.686 | 3.733 | 899,890 | -0.07(-1.86%) |
Oct 06, 2020 | 3.914 | 4.063 | 3.710 | 3.804 | 724,391 | -0.11(-2.81%) |
Oct 05, 2020 | 3.757 | 3.914 | 3.726 | 3.914 | 861,330 | +0.22(+5.94%) |
Oct 02, 2020 | 3.522 | 3.765 | 3.388 | 3.694 | 670,753 | +0.07(+1.95%) |
Oct 01, 2020 | 3.530 | 3.663 | 3.420 | 3.624 | 979,057 | +0.09(+2.67%) |
Sep 30, 2020 | 3.553 | 3.703 | 3.467 | 3.530 | 2,039,426 | -0.04(-1.10%) |
Sep 29, 2020 | 3.569 | 3.694 | 3.490 | 3.569 | 1,587,132 | -0.05(-1.30%) |
Sep 28, 2020 | 3.647 | 3.694 | 3.428 | 3.616 | 1,071,560 | +0.03(+0.88%) |
Sep 25, 2020 | 3.639 | 3.706 | 3.506 | 3.584 | 1,400,409 | -0.10(-2.77%) |
Sep 24, 2020 | 3.694 | 3.804 | 3.482 | 3.686 | 1,201,256 | +0.01(+0.21%) |
Sep 23, 2020 | 3.969 | 4.079 | 3.671 | 3.679 | 1,537,881 | -0.25(-6.39%) |
Sep 22, 2020 | 3.875 | 4.032 | 3.835 | 3.930 | 1,091,281 | +0.12(+3.09%) |
Sep 21, 2020 | 3.781 | 3.867 | 3.694 | 3.812 | 1,200,838 | -0.09(-2.21%) |
Sep 18, 2020 | 3.828 | 3.914 | 3.737 | 3.898 | 3,850,743 | +0.06(+1.64%) |
Sep 17, 2020 | 3.843 | 4.039 | 3.765 | 3.835 | 1,260,788 | -0.04(-1.01%) |
Sep 16, 2020 | 3.835 | 4.051 | 3.820 | 3.875 | 1,183,896 | +0.05(+1.44%) |
Sep 15, 2020 | 3.977 | 4.079 | 3.804 | 3.820 | 1,721,266 | -0.10(-2.60%) |
Sep 14, 2020 | 3.765 | 3.961 | 3.765 | 3.922 | 1,470,945 | +0.21(+5.71%) |
Sep 11, 2020 | 3.898 | 3.988 | 3.651 | 3.710 | 1,712,390 | -0.20(-5.02%) |
Sep 10, 2020 | 3.969 | 4.000 | 3.843 | 3.906 | 1,278,072 | -0.05(-1.39%) |
Sep 09, 2020 | 3.882 | 3.992 | 3.812 | 3.961 | 1,197,257 | +0.13(+3.27%) |
Sep 08, 2020 | 4.039 | 4.079 | 3.812 | 3.835 | 1,651,599 | -0.28(-6.86%) |
Sep 04, 2020 | 4.235 | 4.240 | 3.882 | 4.118 | 1,499,090 | -0.09(-2.05%) |
Sep 03, 2020 | 4.306 | 4.369 | 4.149 | 4.204 | 1,372,415 | -0.16(-3.60%) |
Sep 02, 2020 | 4.141 | 4.396 | 4.118 | 4.361 | 2,320,551 | +0.22(+5.30%) |