Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.360 | 5.420 | 5.050 | 5.090 | 1,408,803 | -0.33(-6.09%) |
Nov 27, 2020 | 5.250 | 5.430 | 5.190 | 5.420 | 188,400 | +0.15(+2.85%) |
Nov 25, 2020 | 5.470 | 5.485 | 5.170 | 5.270 | 288,700 | -0.24(-4.36%) |
Nov 24, 2020 | 5.470 | 5.560 | 5.470 | 5.510 | 546,076 | +0.08(+1.47%) |
Nov 23, 2020 | 5.400 | 5.548 | 5.320 | 5.430 | 476,801 | +0.05(+0.93%) |
Nov 20, 2020 | 5.200 | 5.450 | 5.140 | 5.380 | 304,600 | +0.14(+2.67%) |
Nov 19, 2020 | 5.150 | 5.240 | 5.030 | 5.240 | 451,410 | +0.10(+1.95%) |
Nov 18, 2020 | 5.140 | 5.290 | 5.080 | 5.140 | 641,801 | +0.04(+0.78%) |
Nov 17, 2020 | 5.080 | 5.110 | 4.905 | 5.100 | 328,274 | -0.04(-0.78%) |
Nov 16, 2020 | 5.180 | 5.240 | 5.070 | 5.140 | 296,698 | +0.01(+0.19%) |
Nov 13, 2020 | 4.910 | 5.150 | 4.910 | 5.130 | 171,500 | +0.23(+4.69%) |
Nov 12, 2020 | 5.080 | 5.080 | 4.810 | 4.900 | 299,262 | -0.21(-4.11%) |
Nov 11, 2020 | 5.140 | 5.150 | 4.930 | 5.110 | 335,318 | -0.03(-0.58%) |
Nov 10, 2020 | 5.160 | 5.170 | 5.070 | 5.140 | 356,123 | +0.04(+0.78%) |
Nov 09, 2020 | 4.930 | 5.170 | 4.860 | 5.100 | 445,839 | +0.31(+6.47%) |
Nov 06, 2020 | 4.820 | 4.820 | 4.740 | 4.790 | 199,200 | -0.01(-0.21%) |
Nov 05, 2020 | 4.710 | 4.815 | 4.710 | 4.800 | 200,384 | +0.09(+1.91%) |
Nov 04, 2020 | 4.620 | 4.752 | 4.570 | 4.710 | 200,605 | +0.06(+1.29%) |
Nov 03, 2020 | 4.470 | 4.740 | 4.470 | 4.650 | 227,366 | +0.22(+4.97%) |
Nov 02, 2020 | 4.470 | 4.555 | 4.410 | 4.430 | 267,002 | -0.03(-0.67%) |
Oct 30, 2020 | 4.590 | 4.650 | 4.450 | 4.460 | 415,300 | -0.12(-2.62%) |
Oct 29, 2020 | 4.670 | 4.670 | 4.550 | 4.580 | 260,485 | -0.11(-2.35%) |
Oct 28, 2020 | 4.740 | 4.790 | 4.680 | 4.690 | 435,935 | -0.12(-2.49%) |
Oct 27, 2020 | 4.890 | 4.890 | 4.785 | 4.810 | 174,916 | -0.05(-1.03%) |
Oct 26, 2020 | 4.900 | 4.930 | 4.780 | 4.860 | 185,128 | -0.10(-2.02%) |
Oct 23, 2020 | 4.960 | 5.020 | 4.900 | 4.960 | 120,600 | +0.01(+0.20%) |
Oct 22, 2020 | 5.020 | 5.040 | 4.940 | 4.950 | 185,866 | -0.07(-1.39%) |
Oct 21, 2020 | 5.150 | 5.205 | 4.970 | 5.020 | 289,359 | -0.15(-2.90%) |
Oct 20, 2020 | 5.180 | 5.210 | 5.100 | 5.170 | 293,766 | +0.03(+0.58%) |
Oct 19, 2020 | 5.270 | 5.345 | 5.130 | 5.140 | 463,450 | -0.10(-1.91%) |
Oct 16, 2020 | 5.170 | 5.300 | 5.110 | 5.240 | 350,500 | +0.03(+0.58%) |
Oct 15, 2020 | 4.930 | 5.265 | 4.850 | 5.210 | 1,026,781 | +0.30(+6.11%) |
Oct 14, 2020 | 5.010 | 5.050 | 4.910 | 4.910 | 298,060 | -0.07(-1.41%) |
Oct 13, 2020 | 5.070 | 5.210 | 4.910 | 4.980 | 319,207 | -0.13(-2.54%) |
Oct 12, 2020 | 5.100 | 5.210 | 5.070 | 5.110 | 579,438 | +0.02(+0.39%) |
Oct 09, 2020 | 5.320 | 5.340 | 5.080 | 5.090 | 358,300 | -0.21(-3.96%) |
Oct 08, 2020 | 5.470 | 5.500 | 5.240 | 5.300 | 282,282 | -0.11(-2.03%) |
Oct 07, 2020 | 5.350 | 5.510 | 5.350 | 5.410 | 390,584 | +0.10(+1.88%) |
Oct 06, 2020 | 5.170 | 5.420 | 5.170 | 5.310 | 640,855 | +0.18(+3.51%) |
Oct 05, 2020 | 5.060 | 5.225 | 4.990 | 5.130 | 310,995 | +0.13(+2.60%) |
Oct 02, 2020 | 4.920 | 5.070 | 4.890 | 5.000 | 233,000 | -0.01(-0.20%) |
Oct 01, 2020 | 5.040 | 5.170 | 4.970 | 5.010 | 222,692 | -0.02(-0.40%) |
Sep 30, 2020 | 5.050 | 5.210 | 5.010 | 5.030 | 348,953 | -0.02(-0.40%) |
Sep 29, 2020 | 5.110 | 5.150 | 5.030 | 5.050 | 209,546 | -0.08(-1.56%) |
Sep 28, 2020 | 4.950 | 5.200 | 4.910 | 5.130 | 243,016 | +0.23(+4.69%) |
Sep 25, 2020 | 4.870 | 4.940 | 4.800 | 4.900 | 276,900 | +0.00(+0.00%) |
Sep 24, 2020 | 5.000 | 5.000 | 4.900 | 4.900 | 377,983 | -0.09(-1.80%) |
Sep 23, 2020 | 5.170 | 5.230 | 4.960 | 4.990 | 384,006 | -0.20(-3.85%) |
Sep 22, 2020 | 5.040 | 5.200 | 4.990 | 5.190 | 291,543 | +0.16(+3.18%) |
Sep 21, 2020 | 5.100 | 5.110 | 4.880 | 5.030 | 481,915 | -0.15(-2.90%) |
Sep 18, 2020 | 5.210 | 5.255 | 5.085 | 5.180 | 812,400 | +0.03(+0.58%) |
Sep 17, 2020 | 5.180 | 5.250 | 5.110 | 5.150 | 341,924 | -0.07(-1.34%) |
Sep 16, 2020 | 5.200 | 5.315 | 5.150 | 5.220 | 237,162 | +0.04(+0.77%) |
Sep 15, 2020 | 5.310 | 5.335 | 5.180 | 5.180 | 399,418 | -0.11(-2.08%) |
Sep 14, 2020 | 5.250 | 5.320 | 5.180 | 5.290 | 234,428 | +0.08(+1.54%) |
Sep 11, 2020 | 5.350 | 5.350 | 5.205 | 5.210 | 275,900 | -0.12(-2.25%) |
Sep 10, 2020 | 5.380 | 5.450 | 5.270 | 5.330 | 228,403 | -0.03(-0.56%) |
Sep 09, 2020 | 5.490 | 5.490 | 5.290 | 5.360 | 352,326 | -0.08(-1.47%) |
Sep 08, 2020 | 5.560 | 5.580 | 5.420 | 5.440 | 212,419 | -0.16(-2.86%) |
Sep 04, 2020 | 5.640 | 5.820 | 5.550 | 5.600 | 580,300 | +0.00(+0.00%) |
Sep 03, 2020 | 5.660 | 5.680 | 5.530 | 5.600 | 320,061 | -0.04(-0.71%) |
Sep 02, 2020 | 5.450 | 5.670 | 5.380 | 5.640 | 366,129 | +0.19(+3.49%) |