Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.650 | 4.650 | 4.465 | 4.465 | 3,822 | -0.16(-3.35%) |
Nov 27, 2020 | 4.587 | 4.630 | 4.587 | 4.620 | 1,600 | -0.02(-0.43%) |
Nov 25, 2020 | 4.650 | 4.660 | 4.560 | 4.640 | 4,400 | +0.13(+2.88%) |
Nov 24, 2020 | 4.690 | 4.690 | 4.410 | 4.510 | 12,956 | -0.12(-2.59%) |
Nov 23, 2020 | 4.640 | 4.690 | 4.630 | 4.630 | 5,511 | +0.06(+1.21%) |
Nov 20, 2020 | 4.565 | 4.635 | 4.540 | 4.575 | 8,000 | +0.04(+0.82%) |
Nov 19, 2020 | 4.550 | 4.580 | 4.480 | 4.538 | 5,974 | -0.01(-0.27%) |
Nov 18, 2020 | 4.500 | 4.600 | 4.420 | 4.550 | 18,805 | +0.07(+1.56%) |
Nov 17, 2020 | 4.430 | 4.490 | 4.310 | 4.480 | 8,085 | +0.12(+2.75%) |
Nov 16, 2020 | 4.360 | 4.490 | 4.340 | 4.360 | 7,218 | +0.04(+0.93%) |
Nov 13, 2020 | 4.260 | 4.430 | 4.260 | 4.320 | 7,100 | +0.07(+1.64%) |
Nov 12, 2020 | 4.440 | 4.450 | 4.250 | 4.250 | 20,140 | -0.09(-2.08%) |
Nov 11, 2020 | 4.380 | 4.410 | 4.280 | 4.340 | 10,912 | -0.04(-0.93%) |
Nov 10, 2020 | 4.340 | 4.390 | 4.280 | 4.381 | 6,473 | +0.08(+1.88%) |
Nov 09, 2020 | 4.490 | 4.500 | 4.167 | 4.300 | 17,520 | +0.06(+1.42%) |
Nov 06, 2020 | 4.280 | 4.400 | 4.130 | 4.240 | 5,900 | +0.05(+1.19%) |
Nov 05, 2020 | 4.154 | 4.390 | 4.110 | 4.190 | 13,084 | +0.07(+1.60%) |
Nov 04, 2020 | 4.140 | 4.160 | 4.110 | 4.124 | 6,755 | -0.04(-0.95%) |
Nov 03, 2020 | 4.130 | 4.177 | 4.130 | 4.163 | 2,100 | +0.03(+0.81%) |
Nov 02, 2020 | 4.110 | 4.200 | 4.110 | 4.130 | 8,342 | +0.01(+0.24%) |
Oct 30, 2020 | 4.190 | 4.290 | 4.120 | 4.120 | 10,800 | -0.08(-1.90%) |
Oct 29, 2020 | 4.300 | 4.320 | 4.180 | 4.200 | 10,544 | -0.01(-0.24%) |
Oct 28, 2020 | 4.306 | 4.306 | 4.200 | 4.210 | 4,935 | -0.15(-3.44%) |
Oct 27, 2020 | 4.350 | 4.360 | 4.315 | 4.360 | 1,511 | +0.00(+0.00%) |
Oct 26, 2020 | 4.300 | 4.360 | 4.210 | 4.360 | 7,619 | +0.01(+0.23%) |
Oct 23, 2020 | 4.300 | 4.468 | 4.290 | 4.350 | 19,100 | +0.05(+1.16%) |
Oct 22, 2020 | 4.320 | 4.340 | 4.180 | 4.300 | 2,810 | +0.05(+1.17%) |
Oct 21, 2020 | 4.250 | 4.350 | 4.240 | 4.250 | 14,059 | +0.03(+0.71%) |
Oct 20, 2020 | 4.180 | 4.240 | 4.140 | 4.220 | 17,535 | -0.06(-1.40%) |
Oct 19, 2020 | 4.300 | 4.390 | 4.260 | 4.280 | 13,239 | -0.03(-0.70%) |
Oct 16, 2020 | 4.280 | 4.420 | 4.280 | 4.310 | 3,500 | -0.01(-0.23%) |
Oct 15, 2020 | 4.350 | 4.570 | 4.310 | 4.320 | 13,414 | -0.08(-1.82%) |
Oct 14, 2020 | 4.290 | 4.560 | 4.290 | 4.400 | 35,895 | +0.02(+0.46%) |
Oct 13, 2020 | 4.400 | 4.430 | 4.320 | 4.380 | 14,541 | -0.04(-0.90%) |
Oct 12, 2020 | 4.500 | 4.500 | 4.410 | 4.420 | 9,974 | -0.07(-1.56%) |
Oct 09, 2020 | 4.560 | 4.730 | 4.470 | 4.490 | 17,900 | -0.15(-3.23%) |
Oct 08, 2020 | 4.440 | 4.750 | 4.290 | 4.640 | 62,114 | +0.22(+4.98%) |
Oct 07, 2020 | 4.550 | 4.590 | 4.280 | 4.420 | 28,643 | -0.05(-1.12%) |
Oct 06, 2020 | 4.540 | 4.720 | 4.460 | 4.470 | 34,885 | -0.06(-1.32%) |
Oct 05, 2020 | 4.990 | 4.990 | 4.500 | 4.530 | 36,252 | -0.07(-1.52%) |
Oct 02, 2020 | 4.610 | 4.826 | 4.540 | 4.600 | 33,000 | +0.01(+0.22%) |
Oct 01, 2020 | 4.900 | 5.020 | 4.590 | 4.590 | 96,295 | -0.34(-6.90%) |
Sep 30, 2020 | 5.150 | 5.270 | 4.920 | 4.930 | 132,201 | -0.36(-6.81%) |
Sep 29, 2020 | 5.340 | 5.400 | 5.120 | 5.290 | 216,090 | -0.31(-5.54%) |
Sep 28, 2020 | 5.220 | 5.740 | 4.860 | 5.600 | 627,728 | -0.22(-3.78%) |
Sep 25, 2020 | 7.250 | 7.410 | 5.000 | 5.820 | 15,883,500 | +1.80(+44.78%) |
Sep 24, 2020 | 4.000 | 4.040 | 4.000 | 4.020 | 2,865,233 | +0.02(+0.50%) |
Sep 23, 2020 | 4.003 | 4.025 | 4.000 | 4.000 | 860 | -0.01(-0.25%) |
Sep 22, 2020 | 4.010 | 4.090 | 4.010 | 4.010 | 1,107 | +0.00(+0.00%) |
Sep 21, 2020 | 4.030 | 4.030 | 4.000 | 4.010 | 11,702 | -0.02(-0.58%) |
Sep 18, 2020 | 4.110 | 4.110 | 4.003 | 4.033 | 3,800 | +0.01(+0.33%) |
Sep 17, 2020 | 4.110 | 4.110 | 4.002 | 4.020 | 4,562 | +0.02(+0.50%) |
Sep 16, 2020 | 4.000 | 4.110 | 4.000 | 4.000 | 5,709 | +0.00(+0.00%) |
Sep 15, 2020 | 4.000 | 4.100 | 4.000 | 4.000 | 12,114 | +0.00(+0.00%) |
Sep 14, 2020 | 4.120 | 4.120 | 4.000 | 4.000 | 18,442 | -0.11(-2.68%) |
Sep 11, 2020 | 4.100 | 4.650 | 3.900 | 4.110 | 223,100 | +0.23(+5.93%) |
Sep 10, 2020 | 3.870 | 4.110 | 3.870 | 3.880 | 10,804 | -0.09(-2.27%) |
Sep 09, 2020 | 3.970 | 3.970 | 3.930 | 3.970 | 546 | +0.01(+0.25%) |
Sep 08, 2020 | 3.940 | 3.960 | 3.900 | 3.960 | 4,369 | +0.02(+0.51%) |
Sep 04, 2020 | 3.920 | 3.940 | 3.900 | 3.940 | 4,400 | +0.02(+0.51%) |
Sep 03, 2020 | 3.980 | 3.980 | 3.900 | 3.920 | 6,577 | -0.03(-0.66%) |
Sep 02, 2020 | 3.970 | 4.000 | 3.900 | 3.946 | 3,482 | +0.02(+0.41%) |