Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.192 | 5.218 | 5.159 | 5.218 | 12,715 | +0.00(+0.00%) |
Nov 27, 2020 | 5.145 | 5.218 | 5.145 | 5.218 | 231,178 | +0.07(+1.33%) |
Nov 25, 2020 | 5.166 | 5.166 | 5.149 | 5.149 | 144,719 | -0.02(-0.33%) |
Nov 24, 2020 | 5.149 | 5.192 | 5.132 | 5.166 | 170,701 | +0.03(+0.50%) |
Nov 23, 2020 | 5.124 | 5.209 | 5.124 | 5.141 | 94,127 | +0.03(+0.67%) |
Nov 20, 2020 | 5.098 | 5.106 | 5.096 | 5.106 | 33,208 | +0.01(+0.17%) |
Nov 19, 2020 | 5.089 | 5.158 | 5.029 | 5.098 | 53,543 | +0.07(+1.37%) |
Nov 18, 2020 | 5.149 | 5.154 | 5.029 | 5.029 | 50,950 | -0.10(-1.97%) |
Nov 17, 2020 | 5.149 | 5.149 | 5.124 | 5.130 | 17,570 | +0.00(+0.07%) |
Nov 16, 2020 | 5.184 | 5.184 | 5.127 | 5.127 | 36,043 | -0.01(-0.27%) |
Nov 13, 2020 | 5.158 | 5.158 | 5.106 | 5.141 | 6,991 | +0.03(+0.50%) |
Nov 12, 2020 | 5.115 | 5.115 | 5.115 | 5.115 | 2,114 | -0.03(-0.66%) |
Nov 11, 2020 | 5.132 | 5.149 | 5.132 | 5.149 | 693 | +0.03(+0.50%) |
Nov 10, 2020 | 5.115 | 5.149 | 5.063 | 5.124 | 11,180 | -0.01(-0.17%) |
Nov 09, 2020 | 5.200 | 5.200 | 5.131 | 5.132 | 13,626 | -0.05(-0.91%) |
Nov 06, 2020 | 4.995 | 5.209 | 4.995 | 5.179 | 12,234 | +0.18(+3.69%) |
Nov 05, 2020 | 5.063 | 5.074 | 4.978 | 4.995 | 474,440 | +0.00(+0.07%) |
Nov 04, 2020 | 5.055 | 5.055 | 4.991 | 4.991 | 3,954 | -0.04(-0.84%) |
Nov 03, 2020 | 5.052 | 5.115 | 4.935 | 5.033 | 19,690 | -0.00(-0.09%) |
Nov 02, 2020 | 5.055 | 5.055 | 4.943 | 5.038 | 11,431 | +0.05(+1.01%) |
Oct 30, 2020 | 5.012 | 5.071 | 4.987 | 4.987 | 10,208 | -0.01(-0.17%) |
Oct 29, 2020 | 4.987 | 5.004 | 4.987 | 4.996 | 22,582 | +0.03(+0.57%) |
Oct 28, 2020 | 4.962 | 4.987 | 4.962 | 4.967 | 8,627 | +0.00(+0.10%) |
Oct 27, 2020 | 4.981 | 4.981 | 4.962 | 4.962 | 1,701 | +0.02(+0.51%) |
Oct 26, 2020 | 4.996 | 4.996 | 4.937 | 4.937 | 3,250 | -0.04(-0.75%) |
Oct 23, 2020 | 4.996 | 4.996 | 4.971 | 4.975 | 8,767 | -0.02(-0.41%) |
Oct 22, 2020 | 5.037 | 5.037 | 4.991 | 4.996 | 2,047 | +0.08(+1.69%) |
Oct 21, 2020 | 5.021 | 5.021 | 4.892 | 4.912 | 7,044 | +0.00(+0.00%) |
Oct 20, 2020 | 4.921 | 4.921 | 4.879 | 4.912 | 7,070 | -0.02(-0.34%) |
Oct 19, 2020 | 4.946 | 4.946 | 4.912 | 4.929 | 22,211 | -0.01(-0.17%) |
Oct 16, 2020 | 4.937 | 4.937 | 4.912 | 4.937 | 8,767 | +0.03(+0.68%) |
Oct 15, 2020 | 4.896 | 4.929 | 4.896 | 4.904 | 2,669 | +0.01(+0.17%) |
Oct 14, 2020 | 4.946 | 4.946 | 4.833 | 4.896 | 15,464 | -0.02(-0.34%) |
Oct 13, 2020 | 4.871 | 4.921 | 4.871 | 4.912 | 11,616 | +0.02(+0.34%) |
Oct 12, 2020 | 4.912 | 4.917 | 4.871 | 4.896 | 15,641 | -0.00(-0.10%) |
Oct 09, 2020 | 4.896 | 4.901 | 4.871 | 4.901 | 8,887 | +0.00(+0.10%) |
Oct 08, 2020 | 4.837 | 4.921 | 4.817 | 4.896 | 51,079 | +0.02(+0.45%) |
Oct 07, 2020 | 4.896 | 4.912 | 4.862 | 4.874 | 16,568 | +0.01(+0.23%) |
Oct 06, 2020 | 4.904 | 4.912 | 4.804 | 4.862 | 15,314 | -0.04(-0.85%) |
Oct 05, 2020 | 4.887 | 4.904 | 4.887 | 4.904 | 10,718 | +0.04(+0.85%) |
Oct 02, 2020 | 4.929 | 4.929 | 4.829 | 4.863 | 10,088 | +0.00(+0.01%) |
Oct 01, 2020 | 4.871 | 4.871 | 4.787 | 4.862 | 5,349 | -0.01(-0.17%) |
Sep 30, 2020 | 4.929 | 4.929 | 4.871 | 4.871 | 15,420 | -0.06(-1.18%) |
Sep 29, 2020 | 4.904 | 4.929 | 4.871 | 4.929 | 5,343 | +0.07(+1.37%) |
Sep 28, 2020 | 4.912 | 4.929 | 4.837 | 4.862 | 19,321 | -0.07(-1.35%) |
Sep 25, 2020 | 4.929 | 4.929 | 4.836 | 4.929 | 3,603 | +0.02(+0.49%) |
Sep 24, 2020 | 4.746 | 4.929 | 4.746 | 4.905 | 22,411 | +0.10(+2.10%) |
Sep 23, 2020 | 4.829 | 4.852 | 4.746 | 4.804 | 33,378 | -0.02(-0.43%) |
Sep 22, 2020 | 4.829 | 4.866 | 4.825 | 4.825 | 8,877 | -0.00(-0.09%) |
Sep 21, 2020 | 4.787 | 4.879 | 4.787 | 4.829 | 95,409 | -0.05(-1.02%) |
Sep 18, 2020 | 4.921 | 4.921 | 4.879 | 4.879 | 8,167 | -0.06(-1.18%) |
Sep 17, 2020 | 4.829 | 4.937 | 4.829 | 4.937 | 21,131 | +0.03(+0.51%) |
Sep 16, 2020 | 4.871 | 4.912 | 4.850 | 4.912 | 105,913 | +0.04(+0.85%) |
Sep 15, 2020 | 4.904 | 4.921 | 4.871 | 4.871 | 77,439 | -0.04(-0.85%) |
Sep 14, 2020 | 4.837 | 4.912 | 4.804 | 4.912 | 217,259 | +0.02(+0.34%) |
Sep 11, 2020 | 4.837 | 4.912 | 4.837 | 4.896 | 4,804 | +0.03(+0.70%) |
Sep 10, 2020 | 4.838 | 4.871 | 4.837 | 4.862 | 895 | +0.02(+0.50%) |
Sep 09, 2020 | 4.871 | 4.896 | 4.829 | 4.837 | 29,998 | -0.04(-0.85%) |
Sep 08, 2020 | 4.871 | 4.879 | 4.871 | 4.879 | 748 | +0.01(+0.17%) |
Sep 04, 2020 | 4.890 | 4.890 | 4.871 | 4.871 | 8,527 | -0.06(-1.18%) |
Sep 03, 2020 | 4.862 | 4.937 | 4.862 | 4.929 | 1,172 | -0.01(-0.17%) |
Sep 02, 2020 | 4.896 | 4.937 | 4.862 | 4.937 | 20,246 | +0.02(+0.51%) |