Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.360 | 5.450 | 5.210 | 5.380 | 156,259 | +0.04(+0.75%) |
Nov 27, 2020 | 5.270 | 5.390 | 5.260 | 5.340 | 29,800 | -0.09(-1.66%) |
Nov 25, 2020 | 5.490 | 5.490 | 5.350 | 5.430 | 88,100 | -0.06(-1.09%) |
Nov 24, 2020 | 5.100 | 5.510 | 5.060 | 5.490 | 200,734 | +0.47(+9.36%) |
Nov 23, 2020 | 5.140 | 5.279 | 5.010 | 5.020 | 120,821 | -0.04(-0.79%) |
Nov 20, 2020 | 5.250 | 5.292 | 5.040 | 5.060 | 124,800 | -0.21(-3.98%) |
Nov 19, 2020 | 5.280 | 5.314 | 5.020 | 5.270 | 169,451 | +0.09(+1.74%) |
Nov 18, 2020 | 5.050 | 5.370 | 5.050 | 5.180 | 145,481 | +0.28(+5.71%) |
Nov 17, 2020 | 4.850 | 4.990 | 4.630 | 4.900 | 67,737 | +0.06(+1.24%) |
Nov 16, 2020 | 4.580 | 4.950 | 4.560 | 4.840 | 106,559 | +0.34(+7.56%) |
Nov 13, 2020 | 4.490 | 4.728 | 4.460 | 4.500 | 86,800 | +0.08(+1.81%) |
Nov 12, 2020 | 4.270 | 4.500 | 4.270 | 4.420 | 114,685 | +0.12(+2.79%) |
Nov 11, 2020 | 4.200 | 4.465 | 4.130 | 4.300 | 148,503 | +0.14(+3.37%) |
Nov 10, 2020 | 3.900 | 4.170 | 3.900 | 4.160 | 58,441 | +0.09(+2.21%) |
Nov 09, 2020 | 4.150 | 4.280 | 3.865 | 4.070 | 165,339 | +0.28(+7.39%) |
Nov 06, 2020 | 4.030 | 4.100 | 3.700 | 3.790 | 166,900 | -0.41(-9.76%) |
Nov 05, 2020 | 3.660 | 4.270 | 3.660 | 4.200 | 138,188 | +0.59(+16.34%) |
Nov 04, 2020 | 3.680 | 3.770 | 3.545 | 3.610 | 100,912 | -0.14(-3.73%) |
Nov 03, 2020 | 3.900 | 3.900 | 3.660 | 3.750 | 71,831 | -0.06(-1.57%) |
Nov 02, 2020 | 3.660 | 3.940 | 3.560 | 3.810 | 83,788 | +0.14(+3.81%) |
Oct 30, 2020 | 3.750 | 3.870 | 3.570 | 3.670 | 132,200 | -0.10(-2.65%) |
Oct 29, 2020 | 3.690 | 3.810 | 3.460 | 3.770 | 77,013 | +0.20(+5.60%) |
Oct 28, 2020 | 3.650 | 3.650 | 3.440 | 3.570 | 158,893 | -0.10(-2.72%) |
Oct 27, 2020 | 3.950 | 3.979 | 3.580 | 3.670 | 150,807 | -0.27(-6.85%) |
Oct 26, 2020 | 4.000 | 4.080 | 3.850 | 3.940 | 120,074 | -0.20(-4.83%) |
Oct 23, 2020 | 4.350 | 4.350 | 4.060 | 4.140 | 80,200 | -0.16(-3.72%) |
Oct 22, 2020 | 3.820 | 4.340 | 3.800 | 4.300 | 127,429 | +0.44(+11.40%) |
Oct 21, 2020 | 3.990 | 3.990 | 3.820 | 3.860 | 109,679 | -0.12(-3.02%) |
Oct 20, 2020 | 4.070 | 4.140 | 3.940 | 3.980 | 103,302 | -0.07(-1.73%) |
Oct 19, 2020 | 4.110 | 4.250 | 4.010 | 4.050 | 110,348 | -0.08(-1.94%) |
Oct 16, 2020 | 4.350 | 4.400 | 4.120 | 4.130 | 123,300 | -0.20(-4.62%) |
Oct 15, 2020 | 4.320 | 4.460 | 4.180 | 4.330 | 103,861 | -0.01(-0.23%) |
Oct 14, 2020 | 4.420 | 4.510 | 4.320 | 4.340 | 86,311 | -0.06(-1.36%) |
Oct 13, 2020 | 4.380 | 4.480 | 4.261 | 4.400 | 67,317 | -0.04(-0.90%) |
Oct 12, 2020 | 4.400 | 4.590 | 4.130 | 4.440 | 143,841 | +0.04(+0.91%) |
Oct 09, 2020 | 4.510 | 4.510 | 4.280 | 4.400 | 79,200 | -0.01(-0.23%) |
Oct 08, 2020 | 4.550 | 4.550 | 4.318 | 4.410 | 87,163 | +0.01(+0.23%) |
Oct 07, 2020 | 4.650 | 4.795 | 4.380 | 4.400 | 166,967 | -0.20(-4.35%) |
Oct 06, 2020 | 4.750 | 4.950 | 4.560 | 4.600 | 217,159 | -0.10(-2.13%) |
Oct 05, 2020 | 4.700 | 4.830 | 4.420 | 4.700 | 261,712 | +0.20(+4.44%) |
Oct 02, 2020 | 4.010 | 4.540 | 4.010 | 4.500 | 178,300 | +0.26(+6.13%) |
Oct 01, 2020 | 4.130 | 4.340 | 4.130 | 4.240 | 78,996 | +0.14(+3.41%) |
Sep 30, 2020 | 4.220 | 4.380 | 3.970 | 4.100 | 128,236 | -0.13(-3.07%) |
Sep 29, 2020 | 3.960 | 4.260 | 3.933 | 4.230 | 346,737 | +0.20(+4.96%) |
Sep 28, 2020 | 4.200 | 4.370 | 3.940 | 4.030 | 128,984 | -0.07(-1.71%) |
Sep 25, 2020 | 4.170 | 4.300 | 4.005 | 4.100 | 137,800 | -0.07(-1.68%) |
Sep 24, 2020 | 4.020 | 4.350 | 3.750 | 4.170 | 139,895 | +0.03(+0.72%) |
Sep 23, 2020 | 4.580 | 4.610 | 4.120 | 4.140 | 195,561 | -0.48(-10.39%) |
Sep 22, 2020 | 4.540 | 4.720 | 4.520 | 4.620 | 90,125 | +0.08(+1.76%) |
Sep 21, 2020 | 4.360 | 4.720 | 4.250 | 4.540 | 181,735 | +0.05(+1.11%) |
Sep 18, 2020 | 4.990 | 4.990 | 4.490 | 4.490 | 281,500 | -0.30(-6.26%) |
Sep 17, 2020 | 4.940 | 4.940 | 4.690 | 4.790 | 167,747 | -0.27(-5.34%) |
Sep 16, 2020 | 5.000 | 5.200 | 4.870 | 5.060 | 160,868 | +0.13(+2.64%) |
Sep 15, 2020 | 4.640 | 5.070 | 4.602 | 4.930 | 269,452 | +0.33(+7.17%) |
Sep 14, 2020 | 4.590 | 4.691 | 4.520 | 4.600 | 109,165 | +0.06(+1.32%) |
Sep 11, 2020 | 4.600 | 4.740 | 4.530 | 4.540 | 162,200 | -0.07(-1.52%) |
Sep 10, 2020 | 4.960 | 4.998 | 4.480 | 4.610 | 226,014 | -0.42(-8.35%) |
Sep 09, 2020 | 4.700 | 5.270 | 4.700 | 5.030 | 299,911 | +0.44(+9.59%) |
Sep 08, 2020 | 4.800 | 4.800 | 4.371 | 4.590 | 300,045 | -0.28(-5.75%) |
Sep 04, 2020 | 5.030 | 5.146 | 4.380 | 4.870 | 565,600 | -0.13(-2.60%) |
Sep 03, 2020 | 5.620 | 5.620 | 4.890 | 5.000 | 593,727 | -0.64(-11.35%) |
Sep 02, 2020 | 5.220 | 5.790 | 5.010 | 5.640 | 474,009 | +0.41(+7.84%) |