Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.990 | 5.000 | 4.690 | 4.960 | 55,664 | +0.04(+0.81%) |
Nov 27, 2020 | 5.090 | 5.108 | 4.800 | 4.920 | 61,400 | -0.18(-3.53%) |
Nov 25, 2020 | 4.550 | 5.150 | 4.550 | 5.100 | 105,500 | +0.46(+9.91%) |
Nov 24, 2020 | 4.520 | 4.750 | 4.490 | 4.640 | 88,270 | +0.12(+2.65%) |
Nov 23, 2020 | 4.480 | 4.650 | 4.350 | 4.520 | 86,079 | +0.03(+0.67%) |
Nov 20, 2020 | 4.400 | 4.600 | 4.345 | 4.490 | 89,000 | -0.20(-4.26%) |
Nov 19, 2020 | 4.980 | 5.200 | 4.250 | 4.690 | 364,765 | -0.60(-11.34%) |
Nov 18, 2020 | 4.120 | 5.600 | 4.120 | 5.290 | 783,306 | +1.11(+26.56%) |
Nov 17, 2020 | 4.200 | 4.320 | 4.100 | 4.180 | 74,939 | +0.03(+0.72%) |
Nov 16, 2020 | 3.890 | 4.210 | 3.890 | 4.150 | 113,532 | +0.17(+4.27%) |
Nov 13, 2020 | 3.930 | 3.980 | 3.860 | 3.980 | 22,800 | +0.03(+0.76%) |
Nov 12, 2020 | 3.910 | 3.980 | 3.850 | 3.950 | 17,531 | -0.01(-0.25%) |
Nov 11, 2020 | 4.000 | 4.070 | 3.880 | 3.960 | 35,961 | +0.04(+1.02%) |
Nov 10, 2020 | 3.910 | 4.010 | 3.870 | 3.920 | 32,162 | -0.17(-4.16%) |
Nov 09, 2020 | 4.130 | 4.200 | 3.960 | 4.090 | 47,067 | -0.05(-1.21%) |
Nov 06, 2020 | 4.000 | 4.190 | 4.000 | 4.140 | 82,400 | -0.01(-0.24%) |
Nov 05, 2020 | 3.950 | 4.170 | 3.900 | 4.150 | 103,630 | +0.25(+6.41%) |
Nov 04, 2020 | 3.830 | 4.020 | 3.820 | 3.900 | 32,371 | -0.11(-2.74%) |
Nov 03, 2020 | 3.970 | 4.040 | 3.770 | 4.010 | 52,915 | +0.03(+0.75%) |
Nov 02, 2020 | 3.900 | 3.990 | 3.750 | 3.980 | 30,858 | +0.08(+2.05%) |
Oct 30, 2020 | 3.920 | 3.950 | 3.650 | 3.900 | 40,300 | -0.04(-1.02%) |
Oct 29, 2020 | 3.800 | 4.060 | 3.730 | 3.940 | 49,657 | +0.15(+3.96%) |
Oct 28, 2020 | 4.040 | 4.060 | 3.510 | 3.790 | 150,640 | -0.33(-8.01%) |
Oct 27, 2020 | 4.250 | 4.270 | 3.900 | 4.120 | 84,174 | -0.01(-0.24%) |
Oct 26, 2020 | 4.260 | 4.280 | 4.120 | 4.130 | 77,782 | -0.24(-5.49%) |
Oct 23, 2020 | 4.140 | 4.600 | 4.110 | 4.370 | 235,800 | +0.20(+4.80%) |
Oct 22, 2020 | 4.230 | 4.280 | 4.080 | 4.170 | 58,600 | -0.08(-1.88%) |
Oct 21, 2020 | 4.290 | 4.360 | 4.120 | 4.250 | 70,470 | -0.05(-1.16%) |
Oct 20, 2020 | 4.370 | 4.380 | 4.240 | 4.300 | 34,165 | -0.01(-0.23%) |
Oct 19, 2020 | 4.250 | 4.340 | 4.190 | 4.310 | 31,457 | +0.13(+3.11%) |
Oct 16, 2020 | 4.350 | 4.450 | 4.180 | 4.180 | 33,800 | -0.19(-4.35%) |
Oct 15, 2020 | 4.280 | 4.450 | 4.110 | 4.370 | 108,092 | +0.02(+0.46%) |
Oct 14, 2020 | 4.250 | 4.420 | 4.140 | 4.350 | 61,200 | +0.16(+3.82%) |
Oct 13, 2020 | 4.280 | 4.280 | 4.120 | 4.190 | 32,508 | -0.09(-2.10%) |
Oct 12, 2020 | 4.230 | 4.340 | 4.080 | 4.280 | 55,156 | +0.13(+3.13%) |
Oct 09, 2020 | 4.210 | 4.480 | 4.138 | 4.150 | 53,600 | -0.03(-0.72%) |
Oct 08, 2020 | 4.170 | 4.260 | 4.100 | 4.180 | 38,613 | +0.01(+0.24%) |
Oct 07, 2020 | 4.270 | 4.390 | 4.122 | 4.170 | 20,591 | -0.07(-1.65%) |
Oct 06, 2020 | 4.130 | 4.400 | 4.110 | 4.240 | 52,116 | +0.09(+2.17%) |
Oct 05, 2020 | 4.350 | 4.350 | 4.130 | 4.150 | 38,907 | -0.21(-4.82%) |
Oct 02, 2020 | 4.140 | 4.490 | 4.044 | 4.360 | 78,200 | +0.02(+0.46%) |
Oct 01, 2020 | 4.240 | 4.340 | 4.080 | 4.340 | 30,901 | +0.15(+3.58%) |
Sep 30, 2020 | 4.060 | 4.230 | 4.010 | 4.190 | 62,795 | +0.14(+3.46%) |
Sep 29, 2020 | 4.000 | 4.150 | 3.950 | 4.050 | 52,732 | +0.04(+1.00%) |
Sep 28, 2020 | 4.020 | 4.090 | 3.910 | 4.010 | 42,813 | +0.01(+0.25%) |
Sep 25, 2020 | 3.950 | 4.080 | 3.811 | 4.000 | 144,800 | +0.15(+3.90%) |
Sep 24, 2020 | 4.020 | 4.100 | 3.850 | 3.850 | 144,668 | -0.10(-2.53%) |
Sep 23, 2020 | 4.180 | 4.410 | 3.910 | 3.950 | 342,625 | -0.31(-7.28%) |
Sep 22, 2020 | 4.350 | 4.700 | 4.150 | 4.260 | 231,936 | -0.10(-2.29%) |
Sep 21, 2020 | 4.150 | 4.370 | 3.850 | 4.360 | 156,670 | +0.20(+4.81%) |
Sep 18, 2020 | 4.290 | 4.625 | 4.160 | 4.160 | 162,000 | -0.15(-3.48%) |
Sep 17, 2020 | 4.360 | 4.650 | 4.120 | 4.310 | 325,703 | +0.24(+5.90%) |
Sep 16, 2020 | 4.010 | 4.140 | 3.900 | 4.070 | 110,922 | +0.11(+2.78%) |
Sep 15, 2020 | 4.060 | 4.170 | 3.900 | 3.960 | 148,748 | +0.02(+0.51%) |
Sep 14, 2020 | 4.130 | 4.241 | 3.900 | 3.940 | 193,184 | -0.15(-3.67%) |
Sep 11, 2020 | 4.250 | 4.460 | 3.980 | 4.090 | 159,500 | -0.14(-3.31%) |
Sep 10, 2020 | 4.570 | 4.700 | 4.230 | 4.230 | 210,808 | -0.38(-8.24%) |
Sep 09, 2020 | 4.900 | 5.050 | 4.580 | 4.610 | 291,791 | -0.23(-4.75%) |
Sep 08, 2020 | 5.000 | 5.115 | 4.750 | 4.840 | 244,240 | -0.13(-2.62%) |
Sep 04, 2020 | 4.630 | 5.490 | 4.500 | 4.970 | 385,400 | +0.33(+7.11%) |
Sep 03, 2020 | 4.660 | 4.890 | 4.600 | 4.640 | 284,302 | -0.23(-4.72%) |
Sep 02, 2020 | 5.200 | 5.290 | 4.830 | 4.870 | 169,879 | -0.32(-6.17%) |