Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.670 | 4.960 | 4.600 | 4.960 | 6,993,593 | +0.36(+7.83%) |
Nov 27, 2020 | 4.600 | 4.670 | 4.540 | 4.600 | 4,258,500 | +0.00(+0.00%) |
Nov 25, 2020 | 4.480 | 4.680 | 4.460 | 4.600 | 6,525,100 | +0.12(+2.68%) |
Nov 24, 2020 | 4.450 | 4.600 | 4.420 | 4.480 | 5,251,920 | +0.02(+0.45%) |
Nov 23, 2020 | 4.540 | 4.640 | 4.430 | 4.460 | 8,281,416 | -0.16(-3.46%) |
Nov 20, 2020 | 5.010 | 5.010 | 4.590 | 4.620 | 20,643,100 | +0.08(+1.76%) |
Nov 19, 2020 | 4.380 | 4.660 | 4.370 | 4.540 | 4,705,850 | +0.19(+4.37%) |
Nov 18, 2020 | 4.570 | 4.610 | 4.340 | 4.350 | 5,921,085 | -0.19(-4.19%) |
Nov 17, 2020 | 4.630 | 4.690 | 4.460 | 4.540 | 10,258,388 | -0.15(-3.20%) |
Nov 16, 2020 | 4.260 | 4.770 | 4.200 | 4.690 | 16,624,989 | +0.41(+9.58%) |
Nov 13, 2020 | 4.050 | 4.340 | 4.030 | 4.280 | 13,884,100 | +0.24(+5.94%) |
Nov 12, 2020 | 4.090 | 4.190 | 4.010 | 4.040 | 9,294,209 | -0.07(-1.70%) |
Nov 11, 2020 | 4.170 | 4.190 | 3.960 | 4.110 | 8,321,058 | +0.00(+0.00%) |
Nov 10, 2020 | 4.210 | 4.240 | 4.060 | 4.110 | 7,517,863 | -0.08(-1.91%) |
Nov 09, 2020 | 4.400 | 4.490 | 4.180 | 4.190 | 6,475,193 | -0.09(-2.10%) |
Nov 06, 2020 | 4.590 | 4.600 | 4.210 | 4.280 | 8,748,300 | -0.23(-5.10%) |
Nov 05, 2020 | 4.840 | 4.890 | 4.500 | 4.510 | 10,832,516 | -0.48(-9.62%) |
Nov 04, 2020 | 4.970 | 5.185 | 4.950 | 4.990 | 4,395,288 | -0.02(-0.40%) |
Nov 03, 2020 | 4.990 | 5.090 | 4.900 | 5.010 | 2,764,565 | +0.07(+1.42%) |
Nov 02, 2020 | 4.870 | 4.950 | 4.790 | 4.940 | 2,540,734 | +0.08(+1.65%) |
Oct 30, 2020 | 4.890 | 4.975 | 4.730 | 4.860 | 3,481,500 | -0.06(-1.22%) |
Oct 29, 2020 | 4.710 | 4.930 | 4.660 | 4.920 | 2,791,369 | +0.23(+4.90%) |
Oct 28, 2020 | 4.760 | 4.800 | 4.580 | 4.690 | 3,273,319 | -0.14(-2.90%) |
Oct 27, 2020 | 4.860 | 4.950 | 4.790 | 4.830 | 1,993,992 | -0.03(-0.62%) |
Oct 26, 2020 | 5.000 | 5.110 | 4.740 | 4.860 | 4,098,902 | -0.12(-2.41%) |
Oct 23, 2020 | 5.020 | 5.030 | 4.880 | 4.980 | 2,835,200 | -0.04(-0.80%) |
Oct 22, 2020 | 4.720 | 5.130 | 4.720 | 5.020 | 3,884,034 | +0.30(+6.36%) |
Oct 21, 2020 | 4.870 | 4.870 | 4.700 | 4.720 | 4,728,961 | -0.16(-3.28%) |
Oct 20, 2020 | 5.090 | 5.120 | 4.870 | 4.880 | 5,914,358 | -0.15(-2.98%) |
Oct 19, 2020 | 5.250 | 5.260 | 5.000 | 5.030 | 3,719,974 | -0.12(-2.33%) |
Oct 16, 2020 | 5.340 | 5.370 | 5.060 | 5.150 | 5,711,300 | +0.10(+1.98%) |
Oct 15, 2020 | 4.920 | 5.120 | 4.800 | 5.050 | 6,754,262 | +0.10(+2.02%) |
Oct 14, 2020 | 5.140 | 5.140 | 4.800 | 4.950 | 5,812,940 | -0.13(-2.56%) |
Oct 13, 2020 | 5.170 | 5.300 | 5.050 | 5.080 | 3,653,948 | -0.06(-1.17%) |
Oct 12, 2020 | 5.280 | 5.340 | 5.110 | 5.140 | 4,563,880 | -0.11(-2.10%) |
Oct 09, 2020 | 5.330 | 5.390 | 5.230 | 5.250 | 3,529,700 | -0.03(-0.57%) |
Oct 08, 2020 | 5.400 | 5.480 | 5.220 | 5.280 | 5,133,789 | -0.03(-0.56%) |
Oct 07, 2020 | 5.050 | 5.570 | 5.000 | 5.310 | 10,042,177 | +0.33(+6.63%) |
Oct 06, 2020 | 5.090 | 5.180 | 4.940 | 4.980 | 10,055,623 | -0.08(-1.58%) |
Oct 05, 2020 | 4.850 | 5.150 | 4.740 | 5.060 | 17,746,716 | +0.59(+13.20%) |
Oct 02, 2020 | 4.150 | 4.475 | 4.146 | 4.470 | 7,830,900 | +0.21(+4.93%) |
Oct 01, 2020 | 4.220 | 4.260 | 4.100 | 4.260 | 4,742,009 | +0.05(+1.19%) |
Sep 30, 2020 | 3.980 | 4.280 | 3.920 | 4.210 | 9,191,757 | +0.17(+4.21%) |
Sep 29, 2020 | 4.000 | 4.090 | 3.890 | 4.040 | 4,990,498 | +0.04(+1.00%) |
Sep 28, 2020 | 4.000 | 4.090 | 3.880 | 4.000 | 7,689,278 | +0.19(+4.99%) |
Sep 25, 2020 | 3.630 | 3.830 | 3.581 | 3.810 | 7,384,500 | +0.17(+4.67%) |
Sep 24, 2020 | 3.640 | 3.710 | 3.360 | 3.640 | 12,122,437 | -0.04(-1.09%) |
Sep 23, 2020 | 3.930 | 3.930 | 3.620 | 3.680 | 13,479,725 | -0.17(-4.42%) |
Sep 22, 2020 | 4.000 | 4.030 | 3.790 | 3.850 | 10,090,329 | -0.16(-3.99%) |
Sep 21, 2020 | 4.100 | 4.110 | 3.910 | 4.010 | 8,697,430 | -0.16(-3.84%) |
Sep 18, 2020 | 4.200 | 4.240 | 4.070 | 4.170 | 8,534,900 | -0.03(-0.71%) |
Sep 17, 2020 | 4.200 | 4.280 | 4.080 | 4.200 | 9,011,647 | +0.02(+0.48%) |
Sep 16, 2020 | 4.100 | 4.260 | 4.100 | 4.180 | 6,511,126 | +0.00(+0.00%) |
Sep 15, 2020 | 4.300 | 4.330 | 4.140 | 4.180 | 5,784,919 | -0.09(-2.11%) |
Sep 14, 2020 | 4.090 | 4.400 | 4.090 | 4.270 | 7,680,437 | +0.19(+4.66%) |
Sep 11, 2020 | 4.220 | 4.230 | 3.950 | 4.080 | 11,170,600 | -0.10(-2.39%) |
Sep 10, 2020 | 4.230 | 4.410 | 4.170 | 4.180 | 10,196,453 | -0.01(-0.24%) |
Sep 09, 2020 | 4.400 | 4.440 | 4.190 | 4.190 | 9,278,014 | -0.16(-3.68%) |
Sep 08, 2020 | 4.240 | 4.570 | 4.160 | 4.350 | 11,412,363 | +0.05(+1.16%) |
Sep 04, 2020 | 4.480 | 4.500 | 4.000 | 4.300 | 20,467,000 | -0.26(-5.70%) |
Sep 03, 2020 | 4.550 | 5.450 | 4.480 | 4.560 | 47,735,728 | -0.48(-9.52%) |
Sep 02, 2020 | 6.570 | 6.650 | 5.010 | 5.040 | 63,755,304 | -2.22(-30.58%) |