Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.490 | 4.490 | 4.380 | 4.430 | 4,701 | +0.01(+0.23%) |
Nov 27, 2020 | 4.490 | 4.490 | 4.420 | 4.420 | 1,300 | +0.03(+0.68%) |
Nov 25, 2020 | 4.450 | 4.450 | 4.380 | 4.390 | 3,300 | -0.02(-0.45%) |
Nov 24, 2020 | 4.430 | 4.500 | 4.390 | 4.410 | 15,900 | -0.02(-0.44%) |
Nov 23, 2020 | 4.394 | 4.429 | 4.348 | 4.429 | 3,054 | +0.07(+1.68%) |
Nov 20, 2020 | 4.350 | 4.396 | 4.270 | 4.356 | 11,700 | -0.02(-0.54%) |
Nov 19, 2020 | 4.400 | 4.450 | 4.380 | 4.380 | 12,335 | -0.02(-0.51%) |
Nov 18, 2020 | 4.390 | 4.436 | 4.370 | 4.402 | 21,848 | +0.05(+1.20%) |
Nov 17, 2020 | 4.340 | 4.400 | 4.340 | 4.350 | 12,799 | +0.01(+0.23%) |
Nov 16, 2020 | 4.350 | 4.400 | 4.340 | 4.340 | 16,579 | -0.03(-0.69%) |
Nov 13, 2020 | 4.310 | 4.370 | 4.300 | 4.370 | 6,300 | +0.07(+1.62%) |
Nov 12, 2020 | 4.330 | 4.350 | 4.300 | 4.300 | 4,997 | -0.09(-2.04%) |
Nov 11, 2020 | 4.390 | 4.390 | 4.356 | 4.390 | 10,114 | -0.01(-0.23%) |
Nov 10, 2020 | 4.360 | 4.450 | 4.330 | 4.400 | 13,390 | -0.05(-1.12%) |
Nov 09, 2020 | 4.490 | 4.490 | 4.270 | 4.450 | 8,645 | +0.04(+0.91%) |
Nov 06, 2020 | 4.490 | 4.490 | 4.320 | 4.410 | 500 | -0.02(-0.44%) |
Nov 05, 2020 | 4.450 | 4.490 | 4.390 | 4.430 | 5,766 | -0.05(-1.12%) |
Nov 04, 2020 | 4.408 | 4.500 | 4.373 | 4.480 | 5,240 | +0.06(+1.46%) |
Nov 03, 2020 | 4.460 | 4.510 | 4.330 | 4.416 | 2,804 | +0.03(+0.59%) |
Nov 02, 2020 | 4.390 | 4.425 | 4.362 | 4.390 | 2,420 | +0.00(+0.00%) |
Oct 30, 2020 | 4.383 | 4.400 | 4.305 | 4.390 | 4,100 | -0.03(-0.71%) |
Oct 29, 2020 | 4.470 | 4.470 | 4.380 | 4.421 | 2,355 | -0.01(-0.30%) |
Oct 28, 2020 | 4.440 | 4.500 | 4.363 | 4.435 | 3,183 | -0.02(-0.34%) |
Oct 27, 2020 | 4.470 | 4.490 | 4.380 | 4.450 | 3,683 | -0.03(-0.67%) |
Oct 26, 2020 | 4.200 | 4.500 | 4.200 | 4.480 | 16,320 | +0.14(+3.23%) |
Oct 23, 2020 | 4.340 | 4.340 | 4.340 | 93 | +0.00(+0.00%) | |
Oct 22, 2020 | 4.290 | 4.370 | 4.170 | 4.340 | 69,083 | +0.02(+0.46%) |
Oct 21, 2020 | 4.350 | 4.350 | 4.300 | 4.320 | 1,125 | +0.02(+0.47%) |
Oct 20, 2020 | 4.320 | 4.350 | 4.300 | 4.300 | 4,372 | -0.08(-1.83%) |
Oct 19, 2020 | 4.400 | 4.400 | 4.290 | 4.380 | 5,415 | +0.04(+0.81%) |
Oct 16, 2020 | 4.310 | 4.345 | 4.300 | 4.345 | 4,300 | -0.07(-1.47%) |
Oct 15, 2020 | 4.300 | 4.410 | 4.300 | 4.410 | 4,932 | -0.01(-0.23%) |
Oct 14, 2020 | 4.440 | 4.440 | 4.359 | 4.420 | 10,805 | +0.07(+1.64%) |
Oct 13, 2020 | 4.370 | 4.370 | 4.290 | 4.349 | 3,884 | +0.02(+0.54%) |
Oct 12, 2020 | 4.420 | 4.420 | 4.325 | 4.325 | 3,886 | -0.09(-2.14%) |
Oct 09, 2020 | 4.260 | 4.469 | 4.260 | 4.420 | 6,800 | +0.14(+3.27%) |
Oct 08, 2020 | 4.370 | 4.380 | 4.270 | 4.280 | 32,764 | -0.08(-1.83%) |
Oct 07, 2020 | 4.490 | 4.520 | 4.350 | 4.360 | 33,327 | -0.12(-2.68%) |
Oct 06, 2020 | 4.520 | 4.530 | 4.430 | 4.480 | 19,370 | +0.03(+0.67%) |
Oct 05, 2020 | 4.450 | 4.510 | 4.390 | 4.450 | 9,763 | +0.02(+0.45%) |
Oct 02, 2020 | 4.500 | 4.560 | 4.423 | 4.430 | 6,500 | -0.15(-3.28%) |
Oct 01, 2020 | 4.510 | 4.590 | 4.410 | 4.580 | 17,482 | -0.01(-0.22%) |
Sep 30, 2020 | 4.420 | 4.590 | 4.410 | 4.590 | 20,521 | +0.13(+2.91%) |
Sep 29, 2020 | 4.379 | 4.460 | 4.379 | 4.460 | 18,554 | +0.12(+2.76%) |
Sep 28, 2020 | 4.340 | 4.380 | 4.300 | 4.340 | 10,125 | +0.01(+0.23%) |
Sep 25, 2020 | 4.240 | 4.330 | 4.170 | 4.330 | 48,500 | +0.10(+2.36%) |
Sep 24, 2020 | 4.300 | 4.310 | 4.150 | 4.230 | 53,535 | -0.06(-1.40%) |
Sep 23, 2020 | 4.250 | 4.290 | 4.230 | 4.290 | 35,481 | +0.04(+0.94%) |
Sep 22, 2020 | 4.231 | 4.270 | 4.160 | 4.250 | 19,891 | -0.02(-0.47%) |
Sep 21, 2020 | 4.100 | 4.270 | 4.100 | 4.270 | 15,411 | +0.09(+2.15%) |
Sep 18, 2020 | 4.390 | 4.390 | 4.150 | 4.180 | 43,000 | -0.16(-3.69%) |
Sep 17, 2020 | 4.620 | 4.620 | 4.320 | 4.340 | 70,084 | -0.31(-6.67%) |
Sep 16, 2020 | 4.350 | 4.700 | 4.280 | 4.650 | 1,035,083 | +0.97(+26.36%) |
Sep 15, 2020 | 3.850 | 3.910 | 3.680 | 3.680 | 8,265 | -0.09(-2.39%) |
Sep 14, 2020 | 3.620 | 3.970 | 3.600 | 3.770 | 17,425 | +0.12(+3.15%) |
Sep 11, 2020 | 3.770 | 3.800 | 3.630 | 3.655 | 38,400 | +0.14(+3.91%) |
Sep 10, 2020 | 3.380 | 3.590 | 3.380 | 3.518 | 15,942 | +0.13(+3.76%) |
Sep 09, 2020 | 3.212 | 3.449 | 3.212 | 3.390 | 13,560 | +0.24(+7.62%) |
Sep 08, 2020 | 3.120 | 3.250 | 3.114 | 3.150 | 4,408 | -0.03(-0.94%) |
Sep 04, 2020 | 3.090 | 3.230 | 3.050 | 3.180 | 21,000 | +0.06(+1.92%) |
Sep 03, 2020 | 3.210 | 3.210 | 3.020 | 3.120 | 9,340 | -0.09(-2.80%) |
Sep 02, 2020 | 3.070 | 3.240 | 2.800 | 3.210 | 55,779 | +0.09(+2.88%) |