Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.170 | 4.220 | 4.030 | 4.080 | 1,071,664 | -0.06(-1.45%) |
Nov 27, 2020 | 4.090 | 4.180 | 4.070 | 4.140 | 671,900 | +0.09(+2.22%) |
Nov 25, 2020 | 4.020 | 4.138 | 3.981 | 4.050 | 1,459,400 | +0.01(+0.25%) |
Nov 24, 2020 | 4.020 | 4.075 | 3.950 | 4.040 | 947,301 | +0.08(+2.02%) |
Nov 23, 2020 | 3.970 | 4.010 | 3.910 | 3.960 | 942,424 | -0.02(-0.50%) |
Nov 20, 2020 | 3.940 | 4.023 | 3.937 | 3.980 | 709,000 | +0.01(+0.25%) |
Nov 19, 2020 | 3.880 | 4.000 | 3.870 | 3.970 | 746,182 | +0.08(+2.06%) |
Nov 18, 2020 | 3.880 | 4.045 | 3.865 | 3.890 | 876,367 | -0.03(-0.77%) |
Nov 17, 2020 | 3.920 | 4.020 | 3.890 | 3.920 | 1,131,766 | -0.03(-0.76%) |
Nov 16, 2020 | 3.930 | 4.000 | 3.830 | 3.950 | 1,556,345 | +0.05(+1.28%) |
Nov 13, 2020 | 3.990 | 4.000 | 3.880 | 3.900 | 869,500 | -0.04(-1.02%) |
Nov 12, 2020 | 3.950 | 4.100 | 3.920 | 3.940 | 1,051,338 | -0.06(-1.50%) |
Nov 11, 2020 | 3.910 | 4.010 | 3.890 | 4.000 | 1,063,890 | +0.12(+3.09%) |
Nov 10, 2020 | 4.010 | 4.040 | 3.690 | 3.880 | 1,115,395 | -0.05(-1.27%) |
Nov 09, 2020 | 4.000 | 4.240 | 3.870 | 3.930 | 2,086,418 | +0.22(+5.93%) |
Nov 06, 2020 | 4.440 | 4.580 | 3.660 | 3.710 | 6,301,000 | -1.33(-26.39%) |
Nov 05, 2020 | 4.710 | 5.050 | 4.710 | 5.040 | 949,639 | +0.34(+7.23%) |
Nov 04, 2020 | 4.750 | 4.800 | 4.635 | 4.700 | 589,195 | -0.05(-1.05%) |
Nov 03, 2020 | 4.580 | 4.780 | 4.550 | 4.750 | 489,675 | +0.22(+4.86%) |
Nov 02, 2020 | 4.430 | 4.640 | 4.400 | 4.530 | 591,063 | +0.17(+3.90%) |
Oct 30, 2020 | 4.540 | 4.560 | 4.310 | 4.360 | 653,700 | -0.19(-4.18%) |
Oct 29, 2020 | 4.510 | 4.715 | 4.500 | 4.550 | 734,270 | -0.01(-0.22%) |
Oct 28, 2020 | 4.510 | 4.680 | 4.420 | 4.560 | 1,533,328 | +0.04(+0.88%) |
Oct 27, 2020 | 4.670 | 4.760 | 4.480 | 4.520 | 1,698,146 | -0.15(-3.21%) |
Oct 26, 2020 | 4.820 | 4.865 | 4.670 | 4.670 | 563,222 | -0.24(-4.79%) |
Oct 23, 2020 | 4.950 | 4.986 | 4.840 | 4.905 | 399,900 | -0.04(-0.91%) |
Oct 22, 2020 | 4.720 | 4.980 | 4.720 | 4.950 | 565,403 | +0.24(+5.10%) |
Oct 21, 2020 | 4.740 | 4.820 | 4.695 | 4.710 | 569,677 | -0.03(-0.63%) |
Oct 20, 2020 | 4.950 | 4.980 | 4.700 | 4.740 | 1,053,596 | -0.18(-3.66%) |
Oct 19, 2020 | 5.010 | 5.090 | 4.815 | 4.920 | 742,925 | -0.02(-0.40%) |
Oct 16, 2020 | 5.060 | 5.160 | 4.812 | 4.940 | 1,129,700 | -0.19(-3.70%) |
Oct 15, 2020 | 4.750 | 5.230 | 4.750 | 5.130 | 1,723,936 | +0.40(+8.46%) |
Oct 14, 2020 | 4.990 | 5.040 | 4.710 | 4.730 | 630,919 | -0.24(-4.83%) |
Oct 13, 2020 | 5.000 | 5.030 | 4.850 | 4.970 | 874,160 | -0.08(-1.58%) |
Oct 12, 2020 | 5.300 | 5.370 | 5.040 | 5.050 | 749,576 | -0.18(-3.44%) |
Oct 09, 2020 | 5.430 | 5.910 | 5.170 | 5.230 | 2,872,000 | -0.17(-3.15%) |
Oct 08, 2020 | 5.260 | 5.590 | 5.260 | 5.400 | 1,063,962 | +0.23(+4.45%) |
Oct 07, 2020 | 5.030 | 5.200 | 5.030 | 5.170 | 555,532 | +0.17(+3.40%) |
Oct 06, 2020 | 5.220 | 5.330 | 4.990 | 5.000 | 909,626 | -0.17(-3.29%) |
Oct 05, 2020 | 5.100 | 5.250 | 5.080 | 5.170 | 674,950 | +0.09(+1.77%) |
Oct 02, 2020 | 5.010 | 5.175 | 4.900 | 5.080 | 899,100 | -0.06(-1.17%) |
Oct 01, 2020 | 5.000 | 5.480 | 5.000 | 5.140 | 1,170,385 | +0.14(+2.80%) |
Sep 30, 2020 | 5.010 | 5.320 | 4.970 | 5.000 | 1,132,955 | +0.02(+0.40%) |
Sep 29, 2020 | 4.860 | 5.030 | 4.850 | 4.980 | 882,600 | +0.13(+2.68%) |
Sep 28, 2020 | 4.970 | 4.980 | 4.780 | 4.850 | 523,604 | +0.00(+0.00%) |
Sep 25, 2020 | 4.870 | 5.020 | 4.820 | 4.850 | 988,800 | -0.01(-0.21%) |
Sep 24, 2020 | 4.960 | 5.100 | 4.850 | 4.860 | 721,451 | -0.16(-3.19%) |
Sep 23, 2020 | 5.450 | 5.450 | 4.990 | 5.020 | 953,449 | -0.39(-7.21%) |
Sep 22, 2020 | 5.320 | 5.560 | 5.180 | 5.410 | 1,729,054 | +0.19(+3.64%) |
Sep 21, 2020 | 4.820 | 5.240 | 4.750 | 5.220 | 3,374,909 | +0.29(+5.78%) |
Sep 18, 2020 | 4.870 | 4.990 | 4.740 | 4.935 | 1,193,000 | +0.11(+2.39%) |
Sep 17, 2020 | 5.020 | 5.020 | 4.750 | 4.820 | 991,026 | -0.19(-3.79%) |
Sep 16, 2020 | 4.690 | 5.120 | 4.650 | 5.010 | 1,497,255 | +0.31(+6.60%) |
Sep 15, 2020 | 4.760 | 4.820 | 4.690 | 4.700 | 445,171 | -0.04(-0.84%) |
Sep 14, 2020 | 4.550 | 4.760 | 4.530 | 4.740 | 454,417 | +0.20(+4.41%) |
Sep 11, 2020 | 4.600 | 4.670 | 4.490 | 4.540 | 428,200 | -0.08(-1.73%) |
Sep 10, 2020 | 4.590 | 4.730 | 4.590 | 4.620 | 619,138 | +0.05(+1.09%) |
Sep 09, 2020 | 4.640 | 4.690 | 4.505 | 4.570 | 500,960 | -0.06(-1.30%) |
Sep 08, 2020 | 4.610 | 4.740 | 4.480 | 4.630 | 379,678 | +0.05(+1.09%) |
Sep 04, 2020 | 4.760 | 4.790 | 4.520 | 4.580 | 591,900 | -0.13(-2.86%) |
Sep 03, 2020 | 4.790 | 4.800 | 4.621 | 4.715 | 542,927 | -0.08(-1.57%) |
Sep 02, 2020 | 4.760 | 4.810 | 4.660 | 4.790 | 767,603 | +0.01(+0.21%) |