Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.210 | 4.390 | 4.140 | 4.370 | 427,722 | +0.15(+3.55%) |
Nov 27, 2020 | 4.100 | 4.240 | 4.060 | 4.220 | 252,400 | +0.14(+3.43%) |
Nov 25, 2020 | 4.070 | 4.080 | 3.980 | 4.080 | 270,200 | +0.07(+1.75%) |
Nov 24, 2020 | 4.030 | 4.130 | 3.920 | 4.010 | 528,804 | -0.01(-0.25%) |
Nov 23, 2020 | 4.070 | 4.110 | 4.010 | 4.020 | 318,400 | -0.04(-0.99%) |
Nov 20, 2020 | 4.060 | 4.086 | 4.000 | 4.060 | 253,100 | -0.03(-0.73%) |
Nov 19, 2020 | 4.100 | 4.180 | 4.050 | 4.090 | 252,211 | -0.04(-0.97%) |
Nov 18, 2020 | 4.110 | 4.190 | 4.090 | 4.130 | 212,385 | -0.02(-0.48%) |
Nov 17, 2020 | 4.130 | 4.210 | 4.050 | 4.150 | 382,158 | +0.02(+0.48%) |
Nov 16, 2020 | 4.150 | 4.200 | 4.120 | 4.130 | 194,732 | -0.02(-0.48%) |
Nov 13, 2020 | 4.170 | 4.190 | 4.080 | 4.150 | 252,900 | -0.02(-0.48%) |
Nov 12, 2020 | 4.270 | 4.320 | 4.110 | 4.170 | 298,654 | -0.18(-4.14%) |
Nov 11, 2020 | 4.160 | 4.410 | 4.100 | 4.350 | 396,575 | +0.23(+5.58%) |
Nov 10, 2020 | 4.100 | 4.170 | 3.970 | 4.120 | 174,847 | +0.00(+0.00%) |
Nov 09, 2020 | 4.200 | 4.220 | 4.100 | 4.120 | 288,500 | +0.03(+0.73%) |
Nov 06, 2020 | 4.140 | 4.150 | 4.050 | 4.090 | 264,500 | -0.02(-0.49%) |
Nov 05, 2020 | 4.200 | 4.200 | 4.080 | 4.110 | 242,794 | -0.08(-1.91%) |
Nov 04, 2020 | 4.130 | 4.290 | 4.070 | 4.190 | 185,483 | +0.06(+1.45%) |
Nov 03, 2020 | 4.020 | 4.180 | 3.960 | 4.130 | 273,350 | +0.18(+4.56%) |
Nov 02, 2020 | 4.120 | 4.130 | 3.840 | 3.950 | 789,164 | -0.19(-4.59%) |
Oct 30, 2020 | 4.234 | 4.257 | 4.050 | 4.140 | 372,500 | -0.15(-3.50%) |
Oct 29, 2020 | 4.370 | 4.380 | 4.200 | 4.290 | 205,786 | -0.08(-1.83%) |
Oct 28, 2020 | 4.470 | 4.490 | 4.240 | 4.370 | 284,861 | -0.29(-6.22%) |
Oct 27, 2020 | 4.440 | 4.680 | 4.310 | 4.660 | 597,529 | +0.28(+6.39%) |
Oct 26, 2020 | 4.660 | 4.700 | 4.320 | 4.380 | 483,766 | -0.35(-7.40%) |
Oct 23, 2020 | 4.680 | 5.050 | 4.600 | 4.730 | 1,402,900 | +0.26(+5.82%) |
Oct 22, 2020 | 4.310 | 4.500 | 4.290 | 4.470 | 382,574 | +0.11(+2.52%) |
Oct 21, 2020 | 4.380 | 4.490 | 4.300 | 4.360 | 291,386 | -0.01(-0.23%) |
Oct 20, 2020 | 4.450 | 4.450 | 4.280 | 4.370 | 263,863 | +0.01(+0.23%) |
Oct 19, 2020 | 4.380 | 4.520 | 4.320 | 4.360 | 376,267 | +0.03(+0.69%) |
Oct 16, 2020 | 4.200 | 4.430 | 4.190 | 4.330 | 321,100 | +0.14(+3.34%) |
Oct 15, 2020 | 4.280 | 4.280 | 4.060 | 4.190 | 507,452 | -0.12(-2.78%) |
Oct 14, 2020 | 4.390 | 4.400 | 4.290 | 4.310 | 261,979 | -0.09(-2.05%) |
Oct 13, 2020 | 4.420 | 4.440 | 4.300 | 4.400 | 251,929 | -0.01(-0.23%) |
Oct 12, 2020 | 4.430 | 4.480 | 4.340 | 4.410 | 173,629 | -0.05(-1.12%) |
Oct 09, 2020 | 4.530 | 4.570 | 4.400 | 4.460 | 204,600 | -0.05(-1.11%) |
Oct 08, 2020 | 4.500 | 4.590 | 4.430 | 4.510 | 437,594 | -0.01(-0.22%) |
Oct 07, 2020 | 4.450 | 4.550 | 4.380 | 4.520 | 337,234 | +0.08(+1.80%) |
Oct 06, 2020 | 4.450 | 4.500 | 4.360 | 4.440 | 360,594 | +0.02(+0.45%) |
Oct 05, 2020 | 4.390 | 4.580 | 4.280 | 4.420 | 416,700 | +0.09(+2.08%) |
Oct 02, 2020 | 4.230 | 4.380 | 4.215 | 4.330 | 234,700 | -0.03(-0.69%) |
Oct 01, 2020 | 4.380 | 4.430 | 4.230 | 4.360 | 286,144 | -0.05(-1.13%) |
Sep 30, 2020 | 4.300 | 4.420 | 4.270 | 4.410 | 303,134 | +0.05(+1.15%) |
Sep 29, 2020 | 4.330 | 4.480 | 4.270 | 4.360 | 547,077 | +0.10(+2.35%) |
Sep 28, 2020 | 4.390 | 4.590 | 4.130 | 4.260 | 971,154 | +0.20(+4.93%) |
Sep 25, 2020 | 3.940 | 4.090 | 3.910 | 4.060 | 311,600 | +0.07(+1.75%) |
Sep 24, 2020 | 3.950 | 4.100 | 3.800 | 3.990 | 490,550 | -0.08(-1.97%) |
Sep 23, 2020 | 4.250 | 4.300 | 4.050 | 4.070 | 425,010 | -0.20(-4.68%) |
Sep 22, 2020 | 4.370 | 4.440 | 4.250 | 4.270 | 217,927 | -0.18(-4.04%) |
Sep 21, 2020 | 4.150 | 4.600 | 4.110 | 4.450 | 587,360 | +0.16(+3.73%) |
Sep 18, 2020 | 4.200 | 4.290 | 4.140 | 4.290 | 218,100 | +0.05(+1.18%) |
Sep 17, 2020 | 4.030 | 4.250 | 4.000 | 4.240 | 327,435 | +0.10(+2.42%) |
Sep 16, 2020 | 4.340 | 4.360 | 4.080 | 4.140 | 363,658 | -0.20(-4.61%) |
Sep 15, 2020 | 4.430 | 4.480 | 4.270 | 4.340 | 334,737 | -0.08(-1.81%) |
Sep 14, 2020 | 4.200 | 4.420 | 4.200 | 4.420 | 316,850 | +0.22(+5.24%) |
Sep 11, 2020 | 4.230 | 4.280 | 3.971 | 4.200 | 484,000 | +0.04(+0.96%) |
Sep 10, 2020 | 4.050 | 4.480 | 3.990 | 4.160 | 906,328 | +0.16(+4.00%) |
Sep 09, 2020 | 3.970 | 4.050 | 3.850 | 4.000 | 340,931 | +0.00(+0.00%) |
Sep 08, 2020 | 3.890 | 4.100 | 3.770 | 4.000 | 445,572 | -0.10(-2.44%) |
Sep 04, 2020 | 4.000 | 4.100 | 3.710 | 4.100 | 618,100 | +0.17(+4.33%) |
Sep 03, 2020 | 4.040 | 4.230 | 3.879 | 3.930 | 394,589 | -0.10(-2.48%) |
Sep 02, 2020 | 4.100 | 4.110 | 3.660 | 4.030 | 1,014,138 | -0.07(-1.71%) |