Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.150 | 5.160 | 4.850 | 5.000 | 67,863 | -0.15(-2.91%) |
Nov 27, 2020 | 5.300 | 5.300 | 5.120 | 5.150 | 33,800 | -0.03(-0.58%) |
Nov 25, 2020 | 5.300 | 5.300 | 5.010 | 5.180 | 31,600 | -0.17(-3.18%) |
Nov 24, 2020 | 5.570 | 5.570 | 5.270 | 5.350 | 68,234 | -0.25(-4.46%) |
Nov 23, 2020 | 4.870 | 5.680 | 4.820 | 5.600 | 214,235 | +0.78(+16.18%) |
Nov 20, 2020 | 4.920 | 5.200 | 4.710 | 4.820 | 295,000 | -0.18(-3.60%) |
Nov 19, 2020 | 5.090 | 5.160 | 4.920 | 5.000 | 97,961 | -0.16(-3.10%) |
Nov 18, 2020 | 4.770 | 5.290 | 4.770 | 5.160 | 329,936 | +0.45(+9.55%) |
Nov 17, 2020 | 5.100 | 5.200 | 4.680 | 4.710 | 277,628 | -0.46(-8.90%) |
Nov 16, 2020 | 4.990 | 5.310 | 4.740 | 5.170 | 374,118 | -0.13(-2.45%) |
Nov 13, 2020 | 5.990 | 6.470 | 5.150 | 5.300 | 590,600 | -1.80(-25.35%) |
Nov 12, 2020 | 10.40 | 10.70 | 6.950 | 7.100 | 15,684,379 | +2.61(+58.13%) |
Nov 11, 2020 | 4.560 | 4.650 | 4.300 | 4.490 | 1,399,750 | -0.07(-1.54%) |
Nov 10, 2020 | 4.420 | 4.640 | 4.320 | 4.560 | 45,336 | +0.13(+2.93%) |
Nov 09, 2020 | 4.400 | 4.430 | 4.270 | 4.430 | 33,649 | +0.15(+3.63%) |
Nov 06, 2020 | 4.070 | 4.290 | 4.030 | 4.275 | 31,100 | -0.02(-0.58%) |
Nov 05, 2020 | 3.920 | 4.300 | 3.847 | 4.300 | 35,604 | +0.34(+8.59%) |
Nov 04, 2020 | 3.860 | 4.150 | 3.820 | 3.960 | 90,108 | +0.11(+2.86%) |
Nov 03, 2020 | 3.860 | 4.170 | 3.810 | 3.850 | 51,390 | +0.15(+4.05%) |
Nov 02, 2020 | 3.910 | 4.000 | 3.700 | 3.700 | 13,854 | -0.01(-0.27%) |
Oct 30, 2020 | 4.000 | 4.090 | 3.700 | 3.710 | 24,600 | -0.14(-3.64%) |
Oct 29, 2020 | 4.040 | 4.040 | 3.740 | 3.850 | 20,294 | -0.13(-3.27%) |
Oct 28, 2020 | 3.750 | 4.010 | 3.700 | 3.980 | 46,808 | +0.22(+5.85%) |
Oct 27, 2020 | 3.960 | 3.970 | 3.730 | 3.760 | 11,339 | -0.08(-2.08%) |
Oct 26, 2020 | 4.120 | 4.150 | 3.800 | 3.840 | 58,013 | -0.28(-6.80%) |
Oct 23, 2020 | 4.330 | 4.345 | 4.070 | 4.120 | 5,500 | -0.18(-4.19%) |
Oct 22, 2020 | 4.170 | 4.570 | 3.950 | 4.300 | 125,968 | +0.25(+6.17%) |
Oct 21, 2020 | 4.100 | 4.210 | 4.030 | 4.050 | 14,842 | -0.05(-1.22%) |
Oct 20, 2020 | 4.190 | 4.190 | 3.980 | 4.100 | 7,705 | +0.13(+3.27%) |
Oct 19, 2020 | 4.090 | 4.280 | 3.860 | 3.970 | 26,363 | -0.01(-0.23%) |
Oct 16, 2020 | 4.200 | 4.200 | 3.910 | 3.979 | 37,900 | -0.20(-4.80%) |
Oct 15, 2020 | 4.120 | 4.410 | 4.070 | 4.180 | 29,838 | +0.11(+2.70%) |
Oct 14, 2020 | 4.260 | 4.840 | 4.070 | 4.070 | 108,938 | +0.02(+0.49%) |
Oct 13, 2020 | 4.230 | 4.310 | 4.050 | 4.050 | 27,476 | -0.26(-6.03%) |
Oct 12, 2020 | 4.840 | 6.890 | 4.130 | 4.310 | 488,501 | -0.23(-5.07%) |
Oct 09, 2020 | 4.400 | 4.742 | 4.310 | 4.540 | 40,500 | +0.23(+5.33%) |
Oct 08, 2020 | 4.210 | 4.450 | 4.133 | 4.310 | 13,480 | -0.09(-2.04%) |
Oct 07, 2020 | 4.310 | 4.670 | 4.258 | 4.400 | 26,350 | -0.06(-1.35%) |
Oct 06, 2020 | 4.440 | 4.680 | 4.110 | 4.460 | 82,652 | +0.22(+5.11%) |
Oct 05, 2020 | 4.160 | 4.500 | 4.095 | 4.243 | 30,605 | +0.07(+1.73%) |
Oct 02, 2020 | 4.170 | 4.270 | 4.050 | 4.171 | 17,900 | -0.05(-1.17%) |
Oct 01, 2020 | 3.850 | 4.380 | 3.650 | 4.220 | 138,395 | +0.42(+11.05%) |
Sep 30, 2020 | 3.900 | 4.190 | 3.720 | 3.800 | 36,549 | +0.01(+0.26%) |
Sep 29, 2020 | 3.890 | 4.400 | 3.690 | 3.790 | 173,209 | +0.02(+0.53%) |
Sep 28, 2020 | 3.650 | 3.900 | 3.650 | 3.770 | 34,959 | +0.16(+4.43%) |
Sep 25, 2020 | 3.550 | 3.884 | 3.530 | 3.610 | 46,500 | +0.14(+4.04%) |
Sep 24, 2020 | 3.540 | 3.550 | 3.420 | 3.470 | 9,950 | -0.06(-1.70%) |
Sep 23, 2020 | 3.540 | 3.580 | 3.447 | 3.530 | 14,906 | -0.02(-0.56%) |
Sep 22, 2020 | 3.610 | 3.630 | 3.450 | 3.550 | 10,320 | -0.04(-1.11%) |
Sep 21, 2020 | 3.600 | 3.700 | 3.540 | 3.590 | 6,724 | -0.07(-1.91%) |
Sep 18, 2020 | 3.660 | 3.800 | 3.600 | 3.660 | 5,400 | -0.02(-0.54%) |
Sep 17, 2020 | 3.600 | 3.800 | 3.600 | 3.680 | 7,189 | -0.08(-2.13%) |
Sep 16, 2020 | 3.710 | 4.150 | 3.650 | 3.760 | 104,230 | +0.15(+4.16%) |
Sep 15, 2020 | 3.650 | 3.720 | 3.530 | 3.610 | 13,161 | +0.02(+0.56%) |
Sep 14, 2020 | 3.550 | 3.730 | 3.510 | 3.590 | 22,402 | +0.08(+2.28%) |
Sep 11, 2020 | 3.685 | 3.737 | 3.500 | 3.510 | 6,600 | -0.15(-4.12%) |
Sep 10, 2020 | 3.700 | 3.800 | 3.560 | 3.661 | 21,252 | -0.04(-1.18%) |
Sep 09, 2020 | 3.620 | 3.860 | 3.519 | 3.705 | 61,882 | +0.17(+4.66%) |
Sep 08, 2020 | 3.600 | 3.720 | 3.500 | 3.540 | 26,937 | -0.09(-2.48%) |
Sep 04, 2020 | 3.700 | 3.708 | 3.600 | 3.630 | 9,200 | -0.09(-2.42%) |
Sep 03, 2020 | 3.680 | 3.740 | 3.620 | 3.720 | 13,028 | +0.06(+1.64%) |
Sep 02, 2020 | 3.650 | 3.770 | 3.610 | 3.660 | 19,162 | -0.04(-1.08%) |