Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.580 | 4.580 | 4.270 | 4.360 | 1,492,406 | -0.17(-3.75%) |
Nov 27, 2020 | 4.650 | 4.650 | 4.460 | 4.530 | 560,200 | -0.05(-1.09%) |
Nov 25, 2020 | 4.320 | 4.760 | 4.210 | 4.580 | 1,926,000 | +0.30(+7.01%) |
Nov 24, 2020 | 4.450 | 4.450 | 4.190 | 4.280 | 2,029,305 | -0.20(-4.46%) |
Nov 23, 2020 | 4.600 | 4.620 | 4.430 | 4.480 | 1,523,214 | -0.04(-0.88%) |
Nov 20, 2020 | 4.610 | 4.677 | 4.450 | 4.520 | 1,814,200 | -0.11(-2.38%) |
Nov 19, 2020 | 4.590 | 4.700 | 4.460 | 4.630 | 1,457,090 | +0.03(+0.65%) |
Nov 18, 2020 | 4.660 | 4.850 | 4.560 | 4.600 | 1,678,463 | -0.06(-1.29%) |
Nov 17, 2020 | 5.070 | 5.070 | 4.560 | 4.660 | 2,135,693 | -0.32(-6.43%) |
Nov 16, 2020 | 5.180 | 5.220 | 4.820 | 4.980 | 2,563,359 | -0.30(-5.68%) |
Nov 13, 2020 | 5.250 | 5.360 | 5.060 | 5.280 | 817,300 | +0.06(+1.15%) |
Nov 12, 2020 | 5.350 | 5.440 | 5.130 | 5.220 | 829,442 | -0.15(-2.79%) |
Nov 11, 2020 | 5.450 | 5.700 | 5.310 | 5.370 | 935,460 | -0.03(-0.56%) |
Nov 10, 2020 | 5.700 | 5.700 | 5.200 | 5.400 | 1,724,753 | -0.34(-5.92%) |
Nov 09, 2020 | 5.990 | 6.070 | 5.680 | 5.740 | 2,762,762 | +0.29(+5.32%) |
Nov 06, 2020 | 5.340 | 5.730 | 5.120 | 5.450 | 1,556,800 | +0.04(+0.74%) |
Nov 05, 2020 | 4.980 | 5.450 | 4.870 | 5.410 | 1,768,993 | +0.54(+11.09%) |
Nov 04, 2020 | 4.580 | 4.920 | 4.580 | 4.870 | 1,256,817 | +0.34(+7.51%) |
Nov 03, 2020 | 4.510 | 4.560 | 4.350 | 4.530 | 971,630 | +0.09(+2.03%) |
Nov 02, 2020 | 4.650 | 4.770 | 4.370 | 4.440 | 1,324,585 | -0.29(-6.13%) |
Oct 30, 2020 | 4.950 | 4.950 | 4.510 | 4.730 | 1,585,500 | -0.19(-3.86%) |
Oct 29, 2020 | 4.850 | 5.020 | 4.690 | 4.920 | 1,311,923 | +0.03(+0.61%) |
Oct 28, 2020 | 5.010 | 5.040 | 4.730 | 4.890 | 1,458,162 | -0.23(-4.49%) |
Oct 27, 2020 | 5.300 | 5.380 | 5.010 | 5.120 | 955,351 | -0.18(-3.40%) |
Oct 26, 2020 | 5.410 | 5.550 | 5.210 | 5.300 | 742,530 | -0.26(-4.68%) |
Oct 23, 2020 | 5.500 | 5.620 | 5.320 | 5.560 | 624,600 | +0.06(+1.09%) |
Oct 22, 2020 | 5.260 | 5.550 | 5.260 | 5.500 | 1,349,940 | +0.23(+4.36%) |
Oct 21, 2020 | 5.580 | 5.580 | 5.180 | 5.270 | 1,515,790 | +0.02(+0.38%) |
Oct 20, 2020 | 5.560 | 5.720 | 5.210 | 5.250 | 1,713,279 | -0.27(-4.89%) |
Oct 19, 2020 | 5.110 | 5.670 | 5.050 | 5.520 | 1,946,350 | +0.44(+8.66%) |
Oct 16, 2020 | 5.270 | 5.398 | 5.020 | 5.080 | 1,664,100 | -0.22(-4.15%) |
Oct 15, 2020 | 5.240 | 5.420 | 5.150 | 5.300 | 915,484 | -0.07(-1.30%) |
Oct 14, 2020 | 5.260 | 5.450 | 5.210 | 5.370 | 805,362 | +0.10(+1.90%) |
Oct 13, 2020 | 5.250 | 5.550 | 4.920 | 5.270 | 2,224,778 | +0.02(+0.38%) |
Oct 12, 2020 | 5.840 | 5.880 | 5.150 | 5.250 | 3,912,526 | -0.60(-10.26%) |
Oct 09, 2020 | 6.190 | 6.325 | 5.780 | 5.850 | 2,462,900 | -0.33(-5.34%) |
Oct 08, 2020 | 5.780 | 6.300 | 5.760 | 6.180 | 2,114,293 | +0.32(+5.46%) |
Oct 07, 2020 | 5.850 | 5.930 | 5.740 | 5.860 | 1,207,081 | +0.07(+1.21%) |
Oct 06, 2020 | 5.900 | 6.050 | 5.790 | 5.790 | 1,270,469 | -0.06(-1.03%) |
Oct 05, 2020 | 5.740 | 5.920 | 5.680 | 5.850 | 888,891 | +0.15(+2.63%) |
Oct 02, 2020 | 5.780 | 6.090 | 5.630 | 5.700 | 1,793,400 | -0.33(-5.47%) |
Oct 01, 2020 | 5.960 | 6.130 | 5.870 | 6.030 | 1,030,804 | +0.10(+1.69%) |
Sep 30, 2020 | 5.770 | 6.250 | 5.730 | 5.930 | 2,328,438 | +0.09(+1.54%) |
Sep 29, 2020 | 5.780 | 5.890 | 5.670 | 5.840 | 1,245,015 | +0.09(+1.57%) |
Sep 28, 2020 | 5.860 | 5.980 | 5.600 | 5.750 | 1,824,440 | +0.00(+0.00%) |
Sep 25, 2020 | 5.620 | 5.900 | 5.436 | 5.750 | 2,555,200 | +0.16(+2.86%) |
Sep 24, 2020 | 5.870 | 6.050 | 5.410 | 5.590 | 3,406,958 | -0.40(-6.68%) |
Sep 23, 2020 | 6.620 | 6.830 | 5.280 | 5.990 | 4,765,330 | -0.57(-8.69%) |
Sep 22, 2020 | 6.710 | 6.940 | 6.320 | 6.560 | 3,809,147 | -0.03(-0.46%) |
Sep 21, 2020 | 6.150 | 7.160 | 6.140 | 6.590 | 6,360,013 | +0.25(+3.94%) |
Sep 18, 2020 | 5.800 | 6.340 | 5.600 | 6.340 | 5,779,600 | +0.61(+10.65%) |
Sep 17, 2020 | 5.440 | 6.000 | 5.400 | 5.730 | 3,155,181 | +0.18(+3.24%) |
Sep 16, 2020 | 5.510 | 5.680 | 5.360 | 5.550 | 2,334,018 | +0.00(+0.00%) |
Sep 15, 2020 | 5.210 | 5.720 | 5.210 | 5.550 | 3,742,543 | +0.43(+8.40%) |
Sep 14, 2020 | 5.000 | 5.120 | 4.880 | 5.120 | 2,302,180 | +0.21(+4.28%) |
Sep 11, 2020 | 4.940 | 5.125 | 4.830 | 4.910 | 2,202,400 | +0.03(+0.61%) |
Sep 10, 2020 | 4.900 | 5.220 | 4.800 | 4.880 | 3,651,787 | +0.07(+1.46%) |
Sep 09, 2020 | 4.640 | 4.890 | 4.580 | 4.810 | 1,936,264 | +0.18(+3.89%) |
Sep 08, 2020 | 4.320 | 4.750 | 4.300 | 4.630 | 1,926,383 | +0.15(+3.35%) |
Sep 04, 2020 | 4.810 | 4.970 | 4.010 | 4.480 | 5,637,000 | -0.51(-10.22%) |
Sep 03, 2020 | 4.740 | 5.150 | 4.630 | 4.990 | 4,979,570 | +0.19(+3.96%) |
Sep 02, 2020 | 4.850 | 4.970 | 4.660 | 4.800 | 2,594,565 | -0.01(-0.21%) |