Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.510 | 4.540 | 4.200 | 4.270 | 29,078 | -0.23(-5.11%) |
Nov 27, 2020 | 4.530 | 4.600 | 4.450 | 4.500 | 13,100 | -0.12(-2.60%) |
Nov 25, 2020 | 4.450 | 4.643 | 4.450 | 4.620 | 20,300 | +0.11(+2.44%) |
Nov 24, 2020 | 4.600 | 4.682 | 4.450 | 4.510 | 21,932 | -0.08(-1.74%) |
Nov 23, 2020 | 4.420 | 4.600 | 4.420 | 4.590 | 21,845 | +0.15(+3.38%) |
Nov 20, 2020 | 4.350 | 4.480 | 4.320 | 4.440 | 21,100 | +0.11(+2.54%) |
Nov 19, 2020 | 4.240 | 4.390 | 4.240 | 4.330 | 47,426 | +0.13(+3.10%) |
Nov 18, 2020 | 4.280 | 4.450 | 4.200 | 4.200 | 65,714 | -0.13(-3.00%) |
Nov 17, 2020 | 4.250 | 4.330 | 4.190 | 4.330 | 16,998 | +0.09(+2.04%) |
Nov 16, 2020 | 4.080 | 4.398 | 4.070 | 4.244 | 72,973 | +0.16(+4.01%) |
Nov 13, 2020 | 4.020 | 4.135 | 3.950 | 4.080 | 17,300 | +0.03(+0.74%) |
Nov 12, 2020 | 4.150 | 4.290 | 3.940 | 4.050 | 57,916 | -0.03(-0.74%) |
Nov 11, 2020 | 3.800 | 4.290 | 3.800 | 4.080 | 64,637 | +0.18(+4.62%) |
Nov 10, 2020 | 3.858 | 3.941 | 3.710 | 3.900 | 45,068 | +0.02(+0.39%) |
Nov 09, 2020 | 3.820 | 3.976 | 3.743 | 3.885 | 46,188 | +0.08(+2.24%) |
Nov 06, 2020 | 3.800 | 4.099 | 3.739 | 3.800 | 66,000 | -0.05(-1.17%) |
Nov 05, 2020 | 3.720 | 4.167 | 3.642 | 3.845 | 76,376 | +0.17(+4.48%) |
Nov 04, 2020 | 3.680 | 3.750 | 3.619 | 3.680 | 22,245 | +0.00(+0.00%) |
Nov 03, 2020 | 3.617 | 3.740 | 3.611 | 3.680 | 18,368 | +0.12(+3.37%) |
Nov 02, 2020 | 3.710 | 3.840 | 3.530 | 3.560 | 12,774 | -0.10(-2.73%) |
Oct 30, 2020 | 3.950 | 4.115 | 3.660 | 3.660 | 44,100 | -0.27(-6.87%) |
Oct 29, 2020 | 3.630 | 4.290 | 3.620 | 3.930 | 195,389 | +0.28(+7.67%) |
Oct 28, 2020 | 3.530 | 3.690 | 3.490 | 3.650 | 38,573 | +0.15(+4.29%) |
Oct 27, 2020 | 3.910 | 3.962 | 3.500 | 3.500 | 47,837 | -0.35(-9.09%) |
Oct 26, 2020 | 4.310 | 4.310 | 3.770 | 3.850 | 84,444 | -0.42(-9.84%) |
Oct 23, 2020 | 4.350 | 4.423 | 4.240 | 4.270 | 25,400 | -0.06(-1.39%) |
Oct 22, 2020 | 4.550 | 4.550 | 4.320 | 4.330 | 26,310 | -0.10(-2.26%) |
Oct 21, 2020 | 4.560 | 4.667 | 4.320 | 4.430 | 60,048 | -0.18(-3.90%) |
Oct 20, 2020 | 4.410 | 5.070 | 4.410 | 4.610 | 270,514 | +0.17(+3.83%) |
Oct 19, 2020 | 4.330 | 4.635 | 4.330 | 4.440 | 65,596 | +0.03(+0.68%) |
Oct 16, 2020 | 4.420 | 4.420 | 4.330 | 4.410 | 11,600 | +0.03(+0.68%) |
Oct 15, 2020 | 4.310 | 4.410 | 4.280 | 4.380 | 12,855 | -0.06(-1.35%) |
Oct 14, 2020 | 4.270 | 4.550 | 4.230 | 4.440 | 32,659 | +0.17(+3.98%) |
Oct 13, 2020 | 4.260 | 4.290 | 4.220 | 4.270 | 4,012 | -0.11(-2.51%) |
Oct 12, 2020 | 4.340 | 4.435 | 4.220 | 4.380 | 13,712 | +0.04(+0.92%) |
Oct 09, 2020 | 4.390 | 4.480 | 4.300 | 4.340 | 19,300 | -0.09(-2.03%) |
Oct 08, 2020 | 4.520 | 4.700 | 4.400 | 4.430 | 7,613 | -0.05(-1.12%) |
Oct 07, 2020 | 4.290 | 4.480 | 4.290 | 4.480 | 14,059 | +0.20(+4.67%) |
Oct 06, 2020 | 4.260 | 4.426 | 4.130 | 4.280 | 29,978 | +0.04(+0.94%) |
Oct 05, 2020 | 4.560 | 4.560 | 4.080 | 4.240 | 47,998 | -0.24(-5.36%) |
Oct 02, 2020 | 4.710 | 4.723 | 4.400 | 4.480 | 25,400 | -0.29(-6.08%) |
Oct 01, 2020 | 4.830 | 5.130 | 4.670 | 4.770 | 147,652 | +0.03(+0.63%) |
Sep 30, 2020 | 4.470 | 4.800 | 4.414 | 4.740 | 51,370 | +0.26(+5.80%) |
Sep 29, 2020 | 4.330 | 4.550 | 4.330 | 4.480 | 25,670 | +0.09(+2.05%) |
Sep 28, 2020 | 4.330 | 4.480 | 4.250 | 4.390 | 15,489 | +0.11(+2.57%) |
Sep 25, 2020 | 4.160 | 4.520 | 4.050 | 4.280 | 43,600 | +0.14(+3.38%) |
Sep 24, 2020 | 4.270 | 4.790 | 3.900 | 4.140 | 294,420 | -0.19(-4.39%) |
Sep 23, 2020 | 4.620 | 4.850 | 4.330 | 4.330 | 29,204 | -0.24(-5.25%) |
Sep 22, 2020 | 4.360 | 4.810 | 4.360 | 4.570 | 79,655 | +0.22(+5.06%) |
Sep 21, 2020 | 4.550 | 4.630 | 4.290 | 4.350 | 46,939 | -0.33(-7.05%) |
Sep 18, 2020 | 4.770 | 5.025 | 4.640 | 4.680 | 44,800 | -0.05(-1.06%) |
Sep 17, 2020 | 5.030 | 5.060 | 4.580 | 4.730 | 104,942 | -0.20(-4.06%) |
Sep 16, 2020 | 5.160 | 6.590 | 4.890 | 4.930 | 484,654 | -0.25(-4.83%) |
Sep 15, 2020 | 5.290 | 5.360 | 5.130 | 5.180 | 42,101 | -0.11(-2.08%) |
Sep 14, 2020 | 5.820 | 5.820 | 5.260 | 5.290 | 112,525 | -0.62(-10.49%) |
Sep 11, 2020 | 6.120 | 6.314 | 5.770 | 5.910 | 57,700 | -0.26(-4.21%) |
Sep 10, 2020 | 6.160 | 6.240 | 5.960 | 6.170 | 88,096 | +0.07(+1.15%) |
Sep 09, 2020 | 6.180 | 6.180 | 5.820 | 6.100 | 76,546 | +0.23(+3.92%) |
Sep 08, 2020 | 6.260 | 6.260 | 5.750 | 5.870 | 64,802 | -0.13(-2.17%) |
Sep 04, 2020 | 5.770 | 6.200 | 5.510 | 6.000 | 191,900 | +0.17(+2.92%) |
Sep 03, 2020 | 6.070 | 7.060 | 5.830 | 5.830 | 306,841 | -0.35(-5.66%) |
Sep 02, 2020 | 6.450 | 6.480 | 5.950 | 6.180 | 310,971 | -0.36(-5.50%) |