Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.720 | 4.900 | 4.480 | 4.490 | 14,609 | -0.30(-6.26%) |
Nov 27, 2020 | 4.707 | 4.877 | 4.650 | 4.790 | 8,300 | +0.07(+1.48%) |
Nov 25, 2020 | 4.430 | 4.750 | 4.430 | 4.720 | 16,100 | +0.27(+6.01%) |
Nov 24, 2020 | 4.730 | 4.776 | 4.440 | 4.452 | 27,947 | -0.27(-5.67%) |
Nov 23, 2020 | 4.360 | 4.820 | 4.360 | 4.720 | 83,548 | +0.38(+8.63%) |
Nov 20, 2020 | 4.360 | 4.400 | 4.180 | 4.345 | 12,600 | -0.04(-1.03%) |
Nov 19, 2020 | 4.340 | 4.405 | 4.240 | 4.390 | 25,693 | +0.15(+3.66%) |
Nov 18, 2020 | 4.050 | 4.341 | 4.050 | 4.235 | 21,658 | +0.24(+5.88%) |
Nov 17, 2020 | 4.000 | 4.010 | 3.900 | 4.000 | 45,368 | +0.04(+1.01%) |
Nov 16, 2020 | 4.090 | 4.090 | 3.920 | 3.960 | 11,022 | +0.01(+0.25%) |
Nov 13, 2020 | 3.650 | 4.000 | 3.650 | 3.950 | 27,700 | -0.17(-4.13%) |
Nov 12, 2020 | 4.190 | 4.350 | 4.030 | 4.120 | 13,549 | +0.02(+0.49%) |
Nov 11, 2020 | 3.920 | 4.250 | 3.920 | 4.100 | 14,477 | +0.20(+5.13%) |
Nov 10, 2020 | 3.980 | 3.980 | 3.860 | 3.900 | 8,522 | +0.04(+1.04%) |
Nov 09, 2020 | 3.560 | 3.860 | 3.530 | 3.860 | 34,485 | +0.30(+8.43%) |
Nov 06, 2020 | 3.570 | 3.600 | 3.400 | 3.560 | 9,000 | -0.13(-3.52%) |
Nov 05, 2020 | 3.710 | 3.725 | 3.594 | 3.690 | 4,916 | +0.07(+1.93%) |
Nov 04, 2020 | 3.580 | 3.660 | 3.570 | 3.620 | 2,112 | +0.07(+1.97%) |
Nov 03, 2020 | 3.640 | 3.650 | 3.470 | 3.550 | 6,822 | +0.15(+4.41%) |
Nov 02, 2020 | 3.385 | 3.604 | 3.385 | 3.400 | 14,235 | -0.06(-1.83%) |
Oct 30, 2020 | 3.385 | 3.490 | 3.300 | 3.463 | 5,400 | +0.06(+1.86%) |
Oct 29, 2020 | 3.350 | 3.430 | 3.350 | 3.400 | 3,680 | +0.05(+1.49%) |
Oct 28, 2020 | 3.400 | 3.460 | 3.300 | 3.350 | 8,030 | -0.05(-1.47%) |
Oct 27, 2020 | 3.530 | 3.530 | 3.350 | 3.400 | 17,963 | -0.18(-5.03%) |
Oct 26, 2020 | 3.590 | 3.740 | 3.400 | 3.580 | 30,270 | -0.02(-0.56%) |
Oct 23, 2020 | 3.640 | 3.750 | 3.520 | 3.600 | 43,500 | -0.05(-1.37%) |
Oct 22, 2020 | 3.640 | 3.710 | 3.550 | 3.650 | 101,364 | -0.14(-3.69%) |
Oct 21, 2020 | 3.950 | 4.260 | 3.660 | 3.790 | 525,784 | -0.23(-5.72%) |
Oct 20, 2020 | 4.010 | 4.035 | 3.860 | 4.020 | 3,523 | +0.07(+1.77%) |
Oct 19, 2020 | 4.190 | 4.212 | 3.800 | 3.950 | 12,065 | -0.19(-4.67%) |
Oct 16, 2020 | 4.000 | 4.337 | 3.860 | 4.144 | 34,400 | +0.36(+9.62%) |
Oct 15, 2020 | 4.090 | 4.090 | 3.773 | 3.780 | 32,190 | -0.22(-5.50%) |
Oct 14, 2020 | 4.000 | 4.200 | 4.000 | 4.000 | 5,168 | +0.00(+0.00%) |
Oct 13, 2020 | 4.033 | 4.065 | 4.000 | 4.000 | 7,432 | +0.00(+0.00%) |
Oct 12, 2020 | 4.250 | 4.455 | 4.000 | 4.000 | 21,450 | -0.18(-4.31%) |
Oct 09, 2020 | 4.200 | 4.230 | 4.120 | 4.180 | 1,200 | -0.05(-1.18%) |
Oct 08, 2020 | 4.520 | 4.750 | 3.940 | 4.230 | 14,550 | -0.13(-2.98%) |
Oct 07, 2020 | 4.140 | 4.470 | 4.070 | 4.360 | 46,498 | +0.50(+12.95%) |
Oct 06, 2020 | 3.664 | 4.040 | 3.664 | 3.860 | 17,131 | +0.25(+6.93%) |
Oct 05, 2020 | 3.730 | 3.820 | 3.610 | 3.610 | 3,587 | -0.21(-5.50%) |
Oct 02, 2020 | 3.610 | 3.820 | 3.450 | 3.820 | 32,600 | +0.07(+1.87%) |
Oct 01, 2020 | 3.750 | 3.750 | 3.680 | 3.750 | 2,940 | -0.05(-1.39%) |
Sep 30, 2020 | 3.830 | 3.830 | 3.730 | 3.803 | 1,706 | -0.04(-0.97%) |
Sep 29, 2020 | 3.600 | 3.840 | 3.600 | 3.840 | 823 | +0.18(+4.92%) |
Sep 28, 2020 | 3.795 | 3.795 | 3.650 | 3.660 | 4,635 | -0.17(-4.31%) |
Sep 25, 2020 | 3.780 | 3.825 | 3.780 | 3.825 | 1,300 | +0.18(+4.79%) |
Sep 24, 2020 | 3.750 | 3.769 | 3.650 | 3.650 | 7,105 | -0.10(-2.67%) |
Sep 23, 2020 | 3.750 | 3.885 | 3.720 | 3.750 | 7,275 | -0.01(-0.27%) |
Sep 22, 2020 | 3.790 | 3.790 | 3.760 | 3.760 | 1,887 | +0.01(+0.27%) |
Sep 21, 2020 | 3.700 | 3.967 | 3.700 | 3.750 | 4,910 | -0.05(-1.32%) |
Sep 18, 2020 | 3.750 | 3.997 | 3.750 | 3.800 | 6,100 | +0.05(+1.33%) |
Sep 17, 2020 | 3.860 | 4.050 | 3.620 | 3.750 | 30,296 | -0.18(-4.58%) |
Sep 16, 2020 | 3.890 | 4.150 | 3.890 | 3.930 | 6,262 | -0.03(-0.76%) |
Sep 15, 2020 | 4.220 | 4.320 | 3.900 | 3.960 | 28,078 | -0.28(-6.60%) |
Sep 14, 2020 | 3.920 | 4.240 | 3.850 | 4.240 | 5,182 | +0.37(+9.56%) |
Sep 11, 2020 | 4.004 | 4.004 | 3.820 | 3.870 | 3,400 | -0.11(-2.78%) |
Sep 10, 2020 | 4.070 | 4.070 | 3.790 | 3.981 | 8,596 | +0.00(+0.02%) |
Sep 09, 2020 | 4.020 | 4.022 | 3.890 | 3.980 | 10,038 | -0.18(-4.33%) |
Sep 08, 2020 | 3.920 | 4.240 | 3.830 | 4.160 | 10,799 | +0.23(+5.85%) |
Sep 04, 2020 | 4.050 | 4.050 | 3.820 | 3.930 | 12,800 | -0.06(-1.50%) |
Sep 03, 2020 | 4.050 | 4.095 | 3.850 | 3.990 | 14,763 | -0.13(-3.16%) |
Sep 02, 2020 | 4.010 | 4.290 | 4.010 | 4.120 | 2,824 | -0.15(-3.51%) |