Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.990 | 4.060 | 3.933 | 3.990 | 133,351 | -0.04(-0.99%) |
Nov 27, 2020 | 3.910 | 4.080 | 3.910 | 4.030 | 61,900 | +0.13(+3.33%) |
Nov 25, 2020 | 3.920 | 3.955 | 3.880 | 3.900 | 57,900 | -0.04(-1.02%) |
Nov 24, 2020 | 3.970 | 4.010 | 3.850 | 3.940 | 192,961 | -0.01(-0.25%) |
Nov 23, 2020 | 3.980 | 4.050 | 3.900 | 3.950 | 149,318 | -0.04(-1.00%) |
Nov 20, 2020 | 4.110 | 4.144 | 3.970 | 3.990 | 148,100 | -0.14(-3.39%) |
Nov 19, 2020 | 4.110 | 4.220 | 4.080 | 4.130 | 174,423 | +0.03(+0.73%) |
Nov 18, 2020 | 4.160 | 4.230 | 4.050 | 4.100 | 126,798 | -0.08(-1.91%) |
Nov 17, 2020 | 4.040 | 4.230 | 4.040 | 4.180 | 163,701 | +0.07(+1.70%) |
Nov 16, 2020 | 4.130 | 4.170 | 4.010 | 4.110 | 158,126 | -0.02(-0.48%) |
Nov 13, 2020 | 4.130 | 4.170 | 4.080 | 4.130 | 142,900 | +0.00(+0.00%) |
Nov 12, 2020 | 4.140 | 4.200 | 3.950 | 4.130 | 172,979 | +0.01(+0.24%) |
Nov 11, 2020 | 4.090 | 4.170 | 4.020 | 4.120 | 82,468 | +0.06(+1.48%) |
Nov 10, 2020 | 3.970 | 4.110 | 3.910 | 4.060 | 87,507 | +0.07(+1.75%) |
Nov 09, 2020 | 4.200 | 4.300 | 3.970 | 3.990 | 294,830 | -0.20(-4.77%) |
Nov 06, 2020 | 4.260 | 4.260 | 4.120 | 4.190 | 104,500 | -0.06(-1.41%) |
Nov 05, 2020 | 4.230 | 4.300 | 4.040 | 4.250 | 170,434 | +0.04(+0.95%) |
Nov 04, 2020 | 4.080 | 4.260 | 4.060 | 4.210 | 160,463 | +0.13(+3.19%) |
Nov 03, 2020 | 3.970 | 4.110 | 3.900 | 4.080 | 138,743 | +0.18(+4.62%) |
Nov 02, 2020 | 3.950 | 3.950 | 3.820 | 3.900 | 157,375 | -0.06(-1.52%) |
Oct 30, 2020 | 3.940 | 4.050 | 3.870 | 3.960 | 169,900 | -0.03(-0.75%) |
Oct 29, 2020 | 3.880 | 4.090 | 3.820 | 3.990 | 185,722 | +0.19(+5.00%) |
Oct 28, 2020 | 4.000 | 4.020 | 3.790 | 3.800 | 413,145 | -0.29(-7.09%) |
Oct 27, 2020 | 3.910 | 4.120 | 3.860 | 4.090 | 137,170 | +0.23(+5.96%) |
Oct 26, 2020 | 3.910 | 4.050 | 3.840 | 3.860 | 199,724 | -0.10(-2.53%) |
Oct 23, 2020 | 4.050 | 4.050 | 3.910 | 3.960 | 155,900 | -0.04(-1.00%) |
Oct 22, 2020 | 3.940 | 4.070 | 3.910 | 4.000 | 87,231 | +0.08(+2.04%) |
Oct 21, 2020 | 4.050 | 4.130 | 3.850 | 3.920 | 153,459 | -0.11(-2.73%) |
Oct 20, 2020 | 4.070 | 4.170 | 3.970 | 4.030 | 85,711 | -0.02(-0.49%) |
Oct 19, 2020 | 4.050 | 4.130 | 4.030 | 4.050 | 108,009 | -0.04(-0.98%) |
Oct 16, 2020 | 4.100 | 4.190 | 4.041 | 4.090 | 121,600 | -0.01(-0.24%) |
Oct 15, 2020 | 3.920 | 4.130 | 3.860 | 4.100 | 173,658 | +0.10(+2.50%) |
Oct 14, 2020 | 4.240 | 4.280 | 4.000 | 4.000 | 199,469 | -0.24(-5.66%) |
Oct 13, 2020 | 3.840 | 4.240 | 3.840 | 4.240 | 323,014 | +0.32(+8.16%) |
Oct 12, 2020 | 4.010 | 4.030 | 3.780 | 3.920 | 534,889 | -0.07(-1.75%) |
Oct 09, 2020 | 4.060 | 4.100 | 3.960 | 3.990 | 389,300 | -0.05(-1.24%) |
Oct 08, 2020 | 4.160 | 4.250 | 4.000 | 4.040 | 672,258 | -0.17(-4.04%) |
Oct 07, 2020 | 4.280 | 4.330 | 4.150 | 4.210 | 473,845 | +0.04(+0.96%) |
Oct 06, 2020 | 4.700 | 4.780 | 4.160 | 4.170 | 1,632,900 | -0.69(-14.20%) |
Oct 05, 2020 | 5.710 | 5.740 | 4.780 | 4.860 | 40,509,208 | +0.79(+19.41%) |
Oct 02, 2020 | 4.060 | 4.140 | 3.960 | 4.070 | 69,500 | -0.01(-0.25%) |
Oct 01, 2020 | 4.010 | 4.185 | 3.972 | 4.080 | 90,050 | +0.07(+1.75%) |
Sep 30, 2020 | 3.900 | 4.060 | 3.900 | 4.010 | 53,928 | +0.08(+2.04%) |
Sep 29, 2020 | 4.110 | 4.180 | 3.890 | 3.930 | 129,278 | -0.16(-3.91%) |
Sep 28, 2020 | 4.210 | 4.210 | 3.920 | 4.090 | 136,442 | +0.08(+2.00%) |
Sep 25, 2020 | 3.880 | 4.140 | 3.860 | 4.010 | 98,600 | +0.13(+3.35%) |
Sep 24, 2020 | 3.800 | 3.950 | 3.700 | 3.880 | 136,337 | -0.01(-0.26%) |
Sep 23, 2020 | 4.090 | 4.220 | 3.870 | 3.890 | 137,705 | -0.24(-5.81%) |
Sep 22, 2020 | 4.370 | 4.370 | 4.010 | 4.130 | 211,474 | -0.17(-3.95%) |
Sep 21, 2020 | 4.430 | 4.550 | 4.200 | 4.300 | 194,802 | -0.15(-3.37%) |
Sep 18, 2020 | 4.440 | 4.660 | 4.440 | 4.450 | 264,400 | -0.05(-1.11%) |
Sep 17, 2020 | 4.370 | 4.500 | 4.230 | 4.500 | 183,868 | +0.15(+3.45%) |
Sep 16, 2020 | 4.180 | 4.440 | 4.050 | 4.350 | 338,324 | +0.13(+3.08%) |
Sep 15, 2020 | 4.200 | 4.910 | 4.100 | 4.220 | 2,323,637 | +0.14(+3.43%) |
Sep 14, 2020 | 3.970 | 4.300 | 3.910 | 4.080 | 439,390 | +0.21(+5.43%) |
Sep 11, 2020 | 3.950 | 3.990 | 3.820 | 3.870 | 177,200 | -0.08(-2.03%) |
Sep 10, 2020 | 4.000 | 4.350 | 3.620 | 3.950 | 1,164,910 | +0.45(+12.86%) |
Sep 09, 2020 | 3.340 | 3.650 | 3.297 | 3.500 | 143,250 | +0.16(+4.79%) |
Sep 08, 2020 | 3.060 | 3.450 | 3.010 | 3.340 | 179,643 | +0.23(+7.40%) |
Sep 04, 2020 | 3.300 | 3.300 | 2.950 | 3.110 | 348,200 | -0.19(-5.76%) |
Sep 03, 2020 | 3.550 | 3.550 | 3.260 | 3.300 | 139,624 | -0.21(-5.98%) |
Sep 02, 2020 | 3.600 | 3.600 | 3.300 | 3.510 | 267,955 | -0.09(-2.50%) |