Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.970 | 6.040 | 5.300 | 5.600 | 510,604 | -0.15(-2.61%) |
Nov 27, 2020 | 5.610 | 6.000 | 5.500 | 5.750 | 485,500 | +0.17(+3.05%) |
Nov 25, 2020 | 5.960 | 6.100 | 5.380 | 5.580 | 1,089,100 | +0.36(+6.90%) |
Nov 24, 2020 | 4.300 | 5.350 | 4.270 | 5.220 | 753,361 | +1.06(+25.48%) |
Nov 23, 2020 | 4.320 | 4.410 | 4.160 | 4.160 | 106,260 | -0.08(-2.00%) |
Nov 20, 2020 | 4.220 | 4.370 | 4.180 | 4.245 | 109,600 | -0.02(-0.59%) |
Nov 19, 2020 | 4.320 | 4.330 | 4.160 | 4.270 | 24,318 | -0.05(-1.16%) |
Nov 18, 2020 | 4.500 | 4.583 | 4.260 | 4.320 | 84,371 | -0.13(-2.92%) |
Nov 17, 2020 | 4.250 | 4.540 | 4.130 | 4.450 | 209,189 | +0.26(+6.21%) |
Nov 16, 2020 | 4.250 | 4.350 | 4.150 | 4.190 | 83,439 | +0.01(+0.24%) |
Nov 13, 2020 | 4.190 | 4.225 | 4.073 | 4.180 | 25,500 | -0.08(-1.88%) |
Nov 12, 2020 | 4.250 | 4.260 | 4.050 | 4.260 | 51,206 | +0.04(+0.95%) |
Nov 11, 2020 | 4.300 | 4.330 | 4.200 | 4.220 | 33,241 | -0.01(-0.24%) |
Nov 10, 2020 | 4.210 | 4.270 | 4.180 | 4.230 | 28,765 | +0.03(+0.71%) |
Nov 09, 2020 | 4.340 | 4.380 | 4.070 | 4.200 | 59,306 | -0.12(-2.78%) |
Nov 06, 2020 | 4.400 | 4.410 | 4.220 | 4.320 | 23,400 | +0.01(+0.23%) |
Nov 05, 2020 | 4.240 | 4.500 | 4.240 | 4.310 | 4,780 | -0.27(-5.90%) |
Nov 04, 2020 | 4.570 | 4.600 | 4.050 | 4.580 | 320,015 | +0.00(+0.00%) |
Nov 03, 2020 | 4.290 | 4.580 | 4.170 | 4.580 | 33,001 | +0.18(+4.09%) |
Nov 02, 2020 | 4.450 | 4.510 | 4.125 | 4.400 | 26,248 | +0.01(+0.23%) |
Oct 30, 2020 | 4.290 | 4.480 | 4.151 | 4.390 | 59,000 | +0.26(+6.30%) |
Oct 29, 2020 | 4.060 | 4.353 | 3.900 | 4.130 | 37,121 | -0.01(-0.24%) |
Oct 28, 2020 | 4.230 | 4.240 | 4.010 | 4.140 | 19,144 | -0.11(-2.59%) |
Oct 27, 2020 | 4.200 | 4.380 | 4.200 | 4.250 | 12,002 | -0.04(-0.93%) |
Oct 26, 2020 | 4.330 | 4.371 | 4.153 | 4.290 | 19,906 | -0.02(-0.46%) |
Oct 23, 2020 | 4.380 | 4.490 | 4.170 | 4.310 | 10,600 | +0.10(+2.38%) |
Oct 22, 2020 | 4.330 | 4.460 | 4.200 | 4.210 | 83,220 | -0.11(-2.55%) |
Oct 21, 2020 | 4.301 | 4.601 | 4.260 | 4.320 | 39,584 | +0.01(+0.23%) |
Oct 20, 2020 | 4.520 | 4.550 | 4.300 | 4.310 | 34,739 | -0.27(-5.79%) |
Oct 19, 2020 | 4.650 | 4.650 | 4.440 | 4.575 | 48,268 | -0.02(-0.54%) |
Oct 16, 2020 | 4.740 | 4.740 | 4.560 | 4.600 | 15,800 | -0.07(-1.50%) |
Oct 15, 2020 | 4.550 | 4.750 | 4.460 | 4.670 | 31,094 | -0.08(-1.68%) |
Oct 14, 2020 | 4.655 | 4.970 | 4.655 | 4.750 | 33,015 | +0.09(+1.93%) |
Oct 13, 2020 | 4.300 | 4.730 | 4.160 | 4.660 | 120,266 | +0.29(+6.64%) |
Oct 12, 2020 | 4.710 | 4.710 | 4.325 | 4.370 | 21,853 | -0.31(-6.62%) |
Oct 09, 2020 | 5.010 | 5.010 | 4.610 | 4.680 | 65,500 | -0.18(-3.70%) |
Oct 08, 2020 | 4.630 | 4.860 | 4.480 | 4.860 | 61,901 | +0.26(+5.65%) |
Oct 07, 2020 | 4.150 | 4.660 | 4.150 | 4.600 | 139,769 | +0.41(+9.79%) |
Oct 06, 2020 | 4.210 | 4.335 | 4.100 | 4.190 | 28,680 | -0.02(-0.48%) |
Oct 05, 2020 | 4.400 | 4.630 | 4.210 | 4.210 | 63,332 | -0.11(-2.55%) |
Oct 02, 2020 | 4.750 | 4.750 | 4.320 | 4.320 | 111,700 | -0.43(-9.05%) |
Oct 01, 2020 | 4.060 | 4.900 | 4.050 | 4.750 | 142,101 | +0.51(+12.03%) |
Sep 30, 2020 | 4.000 | 4.250 | 3.960 | 4.240 | 20,820 | +0.18(+4.43%) |
Sep 29, 2020 | 4.210 | 4.490 | 4.060 | 4.060 | 16,486 | -0.03(-0.73%) |
Sep 28, 2020 | 4.250 | 4.380 | 4.090 | 4.090 | 30,326 | -0.01(-0.24%) |
Sep 25, 2020 | 4.000 | 4.270 | 3.870 | 4.100 | 30,400 | +0.19(+4.86%) |
Sep 24, 2020 | 3.998 | 4.000 | 3.769 | 3.910 | 23,079 | -0.03(-0.76%) |
Sep 23, 2020 | 4.400 | 4.400 | 3.930 | 3.940 | 17,607 | -0.31(-7.29%) |
Sep 22, 2020 | 4.450 | 4.481 | 4.250 | 4.250 | 3,351 | -0.12(-2.75%) |
Sep 21, 2020 | 4.329 | 4.460 | 4.100 | 4.370 | 32,299 | -0.01(-0.23%) |
Sep 18, 2020 | 4.330 | 4.605 | 4.310 | 4.380 | 48,300 | -0.03(-0.68%) |
Sep 17, 2020 | 4.360 | 4.575 | 4.338 | 4.410 | 28,630 | -0.02(-0.45%) |
Sep 16, 2020 | 4.390 | 4.550 | 4.160 | 4.430 | 27,020 | +0.12(+2.78%) |
Sep 15, 2020 | 4.200 | 4.590 | 4.200 | 4.310 | 21,946 | +0.06(+1.41%) |
Sep 14, 2020 | 4.070 | 4.400 | 4.070 | 4.250 | 18,657 | +0.17(+4.17%) |
Sep 11, 2020 | 4.020 | 4.430 | 4.020 | 4.080 | 20,600 | +0.01(+0.25%) |
Sep 10, 2020 | 4.430 | 4.430 | 3.970 | 4.070 | 34,903 | -0.10(-2.40%) |
Sep 09, 2020 | 4.150 | 4.500 | 4.150 | 4.170 | 26,320 | +0.04(+0.97%) |
Sep 08, 2020 | 4.180 | 4.350 | 4.130 | 4.130 | 13,377 | -0.17(-3.95%) |
Sep 04, 2020 | 4.500 | 4.590 | 4.060 | 4.300 | 32,300 | -0.20(-4.44%) |
Sep 03, 2020 | 4.470 | 4.610 | 4.400 | 4.500 | 63,541 | -0.15(-3.23%) |
Sep 02, 2020 | 4.630 | 4.670 | 4.470 | 4.650 | 22,162 | -0.03(-0.64%) |