Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.370 | 4.370 | 4.070 | 4.370 | 11,601 | +0.16(+3.76%) |
Nov 27, 2020 | 4.259 | 4.277 | 4.200 | 4.212 | 3,200 | -0.16(-3.62%) |
Nov 25, 2020 | 4.400 | 4.400 | 4.350 | 4.370 | 3,200 | -0.05(-1.13%) |
Nov 24, 2020 | 4.324 | 4.440 | 4.324 | 4.420 | 1,973 | +0.01(+0.23%) |
Nov 23, 2020 | 4.260 | 4.450 | 4.075 | 4.410 | 3,782 | +0.01(+0.23%) |
Nov 20, 2020 | 4.100 | 4.400 | 4.100 | 4.400 | 2,200 | +0.10(+2.33%) |
Nov 19, 2020 | 4.150 | 4.300 | 4.150 | 4.300 | 1,545 | +0.07(+1.65%) |
Nov 18, 2020 | 4.200 | 4.241 | 4.200 | 4.230 | 1,419 | -0.00(-0.09%) |
Nov 17, 2020 | 4.180 | 4.234 | 4.070 | 4.234 | 1,082 | -0.01(-0.14%) |
Nov 16, 2020 | 4.240 | 4.350 | 4.000 | 4.240 | 6,934 | +0.00(+0.00%) |
Nov 13, 2020 | 4.240 | 4.240 | 4.240 | 4.240 | 300 | +0.08(+1.92%) |
Nov 12, 2020 | 4.260 | 4.290 | 4.150 | 4.160 | 4,967 | -0.13(-3.03%) |
Nov 11, 2020 | 4.300 | 4.300 | 4.160 | 4.290 | 463 | -0.03(-0.69%) |
Nov 10, 2020 | 4.280 | 4.320 | 4.240 | 4.320 | 1,427 | -0.01(-0.23%) |
Nov 09, 2020 | 4.330 | 4.370 | 4.130 | 4.330 | 5,324 | +0.08(+1.88%) |
Nov 06, 2020 | 4.130 | 4.250 | 4.130 | 4.250 | 500 | +0.21(+5.20%) |
Nov 05, 2020 | 3.890 | 4.080 | 3.810 | 4.040 | 7,138 | +0.13(+3.32%) |
Nov 04, 2020 | 4.415 | 4.415 | 3.650 | 3.910 | 17,752 | -0.53(-11.94%) |
Nov 03, 2020 | 4.420 | 4.450 | 4.350 | 4.440 | 1,334 | -0.03(-0.67%) |
Nov 02, 2020 | 4.400 | 4.680 | 4.370 | 4.470 | 2,511 | +0.16(+3.71%) |
Oct 30, 2020 | 4.670 | 4.670 | 4.170 | 4.310 | 24,400 | -0.39(-8.30%) |
Oct 29, 2020 | 4.900 | 4.910 | 4.690 | 4.700 | 5,501 | -0.02(-0.42%) |
Oct 28, 2020 | 4.710 | 4.830 | 4.410 | 4.720 | 10,170 | -0.04(-0.84%) |
Oct 27, 2020 | 4.800 | 4.988 | 4.710 | 4.760 | 17,301 | -0.04(-0.83%) |
Oct 26, 2020 | 5.320 | 5.320 | 4.720 | 4.800 | 45,501 | -0.44(-8.40%) |
Oct 23, 2020 | 4.700 | 5.250 | 4.700 | 5.240 | 61,400 | +0.57(+12.21%) |
Oct 22, 2020 | 4.530 | 4.870 | 4.480 | 4.670 | 12,151 | +0.24(+5.42%) |
Oct 21, 2020 | 4.580 | 4.630 | 4.430 | 4.430 | 4,074 | -0.10(-2.21%) |
Oct 20, 2020 | 4.450 | 4.579 | 4.440 | 4.530 | 12,778 | +0.09(+2.03%) |
Oct 19, 2020 | 5.000 | 5.000 | 4.250 | 4.440 | 35,726 | -0.49(-9.94%) |
Oct 16, 2020 | 4.580 | 5.149 | 4.580 | 4.930 | 90,400 | +0.23(+4.89%) |
Oct 15, 2020 | 4.700 | 4.710 | 4.460 | 4.700 | 34,781 | +0.24(+5.38%) |
Oct 14, 2020 | 4.410 | 4.470 | 4.370 | 4.460 | 5,738 | +0.10(+2.29%) |
Oct 13, 2020 | 4.530 | 4.700 | 4.360 | 4.360 | 11,564 | -0.13(-2.90%) |
Oct 12, 2020 | 4.500 | 4.500 | 4.475 | 4.490 | 1,761 | -0.01(-0.22%) |
Oct 09, 2020 | 4.569 | 4.569 | 4.180 | 4.500 | 13,500 | +0.02(+0.45%) |
Oct 08, 2020 | 4.400 | 4.710 | 4.360 | 4.480 | 2,463 | -0.22(-4.68%) |
Oct 07, 2020 | 4.440 | 4.720 | 4.440 | 4.700 | 37,671 | +0.37(+8.55%) |
Oct 06, 2020 | 4.120 | 4.340 | 4.100 | 4.330 | 28,358 | +0.08(+1.88%) |
Oct 05, 2020 | 4.370 | 4.450 | 4.090 | 4.250 | 20,014 | -0.11(-2.52%) |
Oct 02, 2020 | 4.290 | 4.410 | 4.240 | 4.360 | 4,800 | -0.09(-2.02%) |
Oct 01, 2020 | 4.380 | 4.450 | 4.300 | 4.450 | 7,045 | +0.05(+1.14%) |
Sep 30, 2020 | 4.500 | 4.630 | 4.210 | 4.400 | 17,720 | -0.09(-2.00%) |
Sep 29, 2020 | 4.570 | 4.611 | 4.180 | 4.490 | 33,221 | -0.16(-3.44%) |
Sep 28, 2020 | 5.000 | 5.000 | 4.010 | 4.650 | 44,619 | +0.02(+0.43%) |
Sep 25, 2020 | 4.690 | 4.990 | 4.540 | 4.630 | 57,900 | -0.46(-9.04%) |
Sep 24, 2020 | 4.000 | 5.600 | 3.970 | 5.090 | 429,944 | +1.04(+25.68%) |
Sep 23, 2020 | 3.820 | 4.217 | 3.620 | 4.050 | 39,139 | +0.16(+4.11%) |
Sep 22, 2020 | 3.630 | 3.950 | 3.630 | 3.890 | 7,427 | +0.27(+7.46%) |
Sep 21, 2020 | 3.751 | 3.780 | 3.620 | 3.620 | 3,394 | -0.02(-0.55%) |
Sep 18, 2020 | 3.620 | 3.640 | 3.620 | 3.640 | 2,700 | -0.03(-0.82%) |
Sep 17, 2020 | 3.750 | 3.980 | 3.570 | 3.670 | 4,445 | -0.03(-0.81%) |
Sep 16, 2020 | 3.914 | 3.914 | 3.530 | 3.700 | 11,122 | -0.17(-4.39%) |
Sep 15, 2020 | 3.900 | 3.930 | 3.700 | 3.870 | 4,852 | +0.13(+3.51%) |
Sep 14, 2020 | 3.930 | 3.930 | 3.700 | 3.739 | 11,573 | -0.07(-1.87%) |
Sep 11, 2020 | 3.700 | 3.850 | 3.700 | 3.810 | 9,900 | +0.06(+1.60%) |
Sep 10, 2020 | 4.010 | 4.050 | 3.700 | 3.750 | 27,138 | -0.43(-10.29%) |
Sep 09, 2020 | 4.490 | 4.490 | 3.820 | 4.180 | 38,084 | -0.18(-4.13%) |
Sep 08, 2020 | 4.410 | 4.700 | 4.210 | 4.360 | 61,252 | +0.05(+1.15%) |
Sep 04, 2020 | 3.990 | 4.350 | 3.860 | 4.310 | 80,300 | +0.32(+8.03%) |
Sep 03, 2020 | 3.740 | 3.990 | 3.680 | 3.990 | 55,404 | +0.14(+3.64%) |
Sep 02, 2020 | 3.750 | 3.900 | 3.490 | 3.850 | 36,958 | +0.09(+2.39%) |