Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.750 | 4.750 | 4.630 | 4.690 | 20,079 | -0.02(-0.42%) |
Nov 27, 2020 | 4.700 | 4.836 | 4.700 | 4.710 | 23,100 | -0.03(-0.63%) |
Nov 25, 2020 | 4.670 | 4.760 | 4.633 | 4.740 | 23,100 | +0.09(+1.94%) |
Nov 24, 2020 | 4.630 | 4.750 | 4.630 | 4.650 | 38,551 | +0.00(+0.00%) |
Nov 23, 2020 | 4.750 | 5.075 | 4.610 | 4.650 | 61,411 | -0.10(-2.11%) |
Nov 20, 2020 | 4.750 | 5.004 | 4.680 | 4.750 | 38,100 | +0.00(+0.00%) |
Nov 19, 2020 | 5.020 | 5.070 | 4.710 | 4.750 | 36,471 | -0.24(-4.81%) |
Nov 18, 2020 | 5.260 | 5.312 | 4.840 | 4.990 | 64,071 | -0.21(-4.04%) |
Nov 17, 2020 | 4.920 | 5.420 | 4.920 | 5.200 | 123,789 | +0.21(+4.21%) |
Nov 16, 2020 | 5.150 | 5.390 | 4.953 | 4.990 | 41,194 | -0.10(-1.96%) |
Nov 13, 2020 | 4.670 | 5.213 | 4.580 | 5.090 | 35,500 | +0.51(+11.14%) |
Nov 12, 2020 | 4.200 | 4.620 | 4.170 | 4.580 | 32,263 | +0.39(+9.31%) |
Nov 11, 2020 | 4.120 | 4.270 | 4.090 | 4.190 | 13,567 | +0.01(+0.24%) |
Nov 10, 2020 | 4.180 | 4.209 | 4.100 | 4.180 | 23,418 | +0.00(+0.00%) |
Nov 09, 2020 | 3.980 | 4.270 | 3.980 | 4.180 | 62,921 | +0.19(+4.76%) |
Nov 06, 2020 | 4.020 | 4.065 | 3.970 | 3.990 | 37,300 | -0.03(-0.66%) |
Nov 05, 2020 | 4.000 | 4.050 | 3.930 | 4.017 | 34,496 | +0.07(+1.69%) |
Nov 04, 2020 | 4.260 | 4.360 | 3.930 | 3.950 | 23,679 | -0.03(-0.75%) |
Nov 03, 2020 | 3.950 | 4.200 | 3.821 | 3.980 | 38,189 | -0.01(-0.25%) |
Nov 02, 2020 | 4.190 | 4.210 | 3.870 | 3.990 | 55,254 | -0.25(-6.01%) |
Oct 30, 2020 | 4.110 | 4.445 | 4.110 | 4.245 | 420,500 | +0.04(+1.07%) |
Oct 29, 2020 | 4.100 | 4.360 | 4.100 | 4.200 | 30,209 | +0.00(+0.00%) |
Oct 28, 2020 | 4.250 | 4.470 | 4.090 | 4.200 | 23,969 | -0.12(-2.78%) |
Oct 27, 2020 | 4.400 | 4.420 | 4.299 | 4.320 | 15,827 | -0.10(-2.35%) |
Oct 26, 2020 | 4.460 | 4.665 | 4.250 | 4.424 | 21,229 | -0.09(-1.90%) |
Oct 23, 2020 | 4.590 | 4.700 | 4.510 | 4.510 | 8,500 | -0.10(-2.17%) |
Oct 22, 2020 | 4.570 | 4.790 | 4.570 | 4.610 | 13,614 | +0.09(+1.99%) |
Oct 21, 2020 | 4.610 | 4.615 | 4.520 | 4.520 | 27,324 | -0.07(-1.53%) |
Oct 20, 2020 | 4.620 | 4.640 | 4.550 | 4.590 | 15,117 | -0.02(-0.43%) |
Oct 19, 2020 | 4.735 | 4.795 | 4.610 | 4.610 | 7,079 | -0.06(-1.28%) |
Oct 16, 2020 | 4.620 | 4.700 | 4.570 | 4.670 | 12,800 | +0.03(+0.70%) |
Oct 15, 2020 | 4.600 | 4.837 | 4.600 | 4.638 | 14,878 | -0.06(-1.33%) |
Oct 14, 2020 | 4.660 | 4.870 | 4.650 | 4.700 | 6,241 | +0.00(+0.00%) |
Oct 13, 2020 | 4.700 | 4.808 | 4.600 | 4.700 | 11,455 | -0.05(-1.05%) |
Oct 12, 2020 | 4.900 | 4.920 | 4.750 | 4.750 | 24,357 | -0.11(-2.26%) |
Oct 09, 2020 | 4.850 | 4.890 | 4.850 | 4.860 | 4,200 | +0.05(+1.04%) |
Oct 08, 2020 | 4.910 | 4.910 | 4.810 | 4.810 | 4,327 | +0.03(+0.63%) |
Oct 07, 2020 | 4.770 | 4.885 | 4.770 | 4.780 | 4,976 | +0.03(+0.63%) |
Oct 06, 2020 | 4.750 | 4.900 | 4.740 | 4.750 | 13,637 | +0.00(+0.00%) |
Oct 05, 2020 | 5.070 | 5.070 | 4.750 | 4.750 | 15,258 | -0.05(-1.04%) |
Oct 02, 2020 | 4.830 | 4.910 | 4.750 | 4.800 | 14,400 | -0.05(-1.03%) |
Oct 01, 2020 | 4.870 | 4.900 | 4.800 | 4.850 | 11,840 | -0.01(-0.21%) |
Sep 30, 2020 | 5.000 | 5.065 | 4.850 | 4.860 | 23,126 | -0.32(-6.18%) |
Sep 29, 2020 | 5.260 | 5.450 | 5.180 | 5.180 | 5,316 | +0.07(+1.37%) |
Sep 28, 2020 | 5.116 | 5.116 | 5.070 | 5.110 | 2,915 | +0.06(+1.19%) |
Sep 25, 2020 | 5.141 | 5.141 | 5.050 | 5.050 | 1,800 | +0.00(+0.00%) |
Sep 24, 2020 | 5.150 | 5.190 | 4.820 | 5.050 | 22,238 | +0.03(+0.60%) |
Sep 23, 2020 | 5.150 | 5.270 | 5.000 | 5.020 | 9,797 | -0.22(-4.20%) |
Sep 22, 2020 | 5.300 | 5.360 | 5.100 | 5.240 | 18,926 | -0.30(-5.42%) |
Sep 21, 2020 | 5.650 | 5.650 | 5.480 | 5.540 | 4,057 | -0.16(-2.81%) |
Sep 18, 2020 | 5.650 | 5.710 | 5.480 | 5.700 | 14,300 | +0.09(+1.60%) |
Sep 17, 2020 | 5.460 | 5.860 | 5.460 | 5.610 | 22,635 | +0.06(+1.08%) |
Sep 16, 2020 | 5.690 | 5.705 | 5.550 | 5.550 | 7,198 | -0.07(-1.25%) |
Sep 15, 2020 | 5.840 | 5.840 | 5.550 | 5.620 | 6,617 | +0.04(+0.72%) |
Sep 14, 2020 | 5.550 | 5.750 | 5.540 | 5.580 | 9,750 | +0.05(+0.90%) |
Sep 11, 2020 | 5.710 | 5.710 | 5.500 | 5.530 | 14,000 | -0.18(-3.15%) |
Sep 10, 2020 | 5.740 | 5.900 | 5.710 | 5.710 | 8,165 | +0.02(+0.35%) |
Sep 09, 2020 | 5.550 | 5.830 | 5.550 | 5.690 | 11,806 | +0.21(+3.83%) |
Sep 08, 2020 | 5.460 | 5.644 | 5.350 | 5.480 | 27,517 | -0.27(-4.70%) |
Sep 04, 2020 | 5.660 | 5.750 | 5.470 | 5.750 | 32,000 | +0.04(+0.70%) |
Sep 03, 2020 | 5.620 | 5.781 | 5.620 | 5.710 | 14,016 | +0.06(+1.06%) |
Sep 02, 2020 | 5.760 | 5.825 | 5.630 | 5.650 | 25,996 | -0.14(-2.42%) |