Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.060 | 4.100 | 3.881 | 3.980 | 135,860 | -0.14(-3.40%) |
Nov 27, 2020 | 4.140 | 4.140 | 4.050 | 4.120 | 43,400 | -0.07(-1.67%) |
Nov 25, 2020 | 4.210 | 4.210 | 4.030 | 4.190 | 68,600 | -0.05(-1.18%) |
Nov 24, 2020 | 4.080 | 4.310 | 4.030 | 4.240 | 105,731 | +0.15(+3.67%) |
Nov 23, 2020 | 4.250 | 4.250 | 4.010 | 4.090 | 80,691 | -0.08(-1.92%) |
Nov 20, 2020 | 4.180 | 4.370 | 4.160 | 4.170 | 106,800 | +0.04(+0.97%) |
Nov 19, 2020 | 4.260 | 4.300 | 3.750 | 4.130 | 189,147 | -0.34(-7.61%) |
Nov 18, 2020 | 4.500 | 4.510 | 4.250 | 4.470 | 154,944 | +0.07(+1.59%) |
Nov 17, 2020 | 4.360 | 4.540 | 4.350 | 4.400 | 111,967 | +0.00(+0.00%) |
Nov 16, 2020 | 4.550 | 4.600 | 4.400 | 4.400 | 62,866 | -0.10(-2.22%) |
Nov 13, 2020 | 4.450 | 4.550 | 4.370 | 4.500 | 107,300 | +0.10(+2.27%) |
Nov 12, 2020 | 4.390 | 4.450 | 4.350 | 4.400 | 38,702 | +0.00(+0.00%) |
Nov 11, 2020 | 4.450 | 4.450 | 4.370 | 4.400 | 15,611 | -0.00(-0.11%) |
Nov 10, 2020 | 4.300 | 4.450 | 4.300 | 4.405 | 35,709 | +0.05(+1.26%) |
Nov 09, 2020 | 4.140 | 4.520 | 4.100 | 4.350 | 51,545 | +0.07(+1.53%) |
Nov 06, 2020 | 4.329 | 4.385 | 4.190 | 4.285 | 52,100 | -0.06(-1.49%) |
Nov 05, 2020 | 4.330 | 4.440 | 4.210 | 4.350 | 42,672 | +0.07(+1.64%) |
Nov 04, 2020 | 4.345 | 4.345 | 4.250 | 4.280 | 13,231 | +0.04(+1.06%) |
Nov 03, 2020 | 4.400 | 4.400 | 4.210 | 4.235 | 69,924 | -0.13(-3.09%) |
Nov 02, 2020 | 4.210 | 4.440 | 4.210 | 4.370 | 28,834 | +0.13(+3.07%) |
Oct 30, 2020 | 4.200 | 4.330 | 4.170 | 4.240 | 41,700 | -0.14(-3.20%) |
Oct 29, 2020 | 4.310 | 4.440 | 4.150 | 4.380 | 38,026 | +0.03(+0.69%) |
Oct 28, 2020 | 4.310 | 4.360 | 4.100 | 4.350 | 44,621 | -0.08(-1.81%) |
Oct 27, 2020 | 4.500 | 4.790 | 4.330 | 4.430 | 99,140 | -0.02(-0.45%) |
Oct 26, 2020 | 4.600 | 4.600 | 4.330 | 4.450 | 145,607 | -0.18(-3.89%) |
Oct 23, 2020 | 4.678 | 4.930 | 4.600 | 4.630 | 68,900 | -0.00(-0.11%) |
Oct 22, 2020 | 4.750 | 4.753 | 4.550 | 4.635 | 66,684 | -0.12(-2.42%) |
Oct 21, 2020 | 4.980 | 4.980 | 4.620 | 4.750 | 96,134 | -0.17(-3.46%) |
Oct 20, 2020 | 4.850 | 5.020 | 4.777 | 4.920 | 168,862 | +0.19(+4.02%) |
Oct 19, 2020 | 4.660 | 4.750 | 4.610 | 4.730 | 139,862 | +0.19(+4.07%) |
Oct 16, 2020 | 4.490 | 4.600 | 4.330 | 4.545 | 94,800 | +0.07(+1.56%) |
Oct 15, 2020 | 4.400 | 4.550 | 4.400 | 4.475 | 47,890 | -0.01(-0.11%) |
Oct 14, 2020 | 4.450 | 4.640 | 4.450 | 4.480 | 62,720 | +0.04(+0.90%) |
Oct 13, 2020 | 4.620 | 4.650 | 4.440 | 4.440 | 45,538 | -0.13(-2.84%) |
Oct 12, 2020 | 4.250 | 4.650 | 4.220 | 4.570 | 161,428 | +0.15(+3.43%) |
Oct 09, 2020 | 4.500 | 4.500 | 4.320 | 4.419 | 89,400 | -0.08(-1.81%) |
Oct 08, 2020 | 4.500 | 4.515 | 4.400 | 4.500 | 34,694 | +0.05(+1.12%) |
Oct 07, 2020 | 4.420 | 4.550 | 4.350 | 4.450 | 80,135 | -0.12(-2.52%) |
Oct 06, 2020 | 4.700 | 4.700 | 4.520 | 4.565 | 51,179 | -0.10(-2.25%) |
Oct 05, 2020 | 4.570 | 4.730 | 4.550 | 4.670 | 66,901 | +0.17(+3.78%) |
Oct 02, 2020 | 4.490 | 4.560 | 4.400 | 4.500 | 23,800 | -0.00(-0.11%) |
Oct 01, 2020 | 4.600 | 4.680 | 4.400 | 4.505 | 85,845 | -0.09(-2.07%) |
Sep 30, 2020 | 4.580 | 4.740 | 4.510 | 4.600 | 48,273 | -0.04(-0.86%) |
Sep 29, 2020 | 4.600 | 4.750 | 4.490 | 4.640 | 163,450 | +0.13(+2.88%) |
Sep 28, 2020 | 4.330 | 4.590 | 4.200 | 4.510 | 273,824 | +0.54(+13.75%) |
Sep 25, 2020 | 4.050 | 4.060 | 3.895 | 3.965 | 34,800 | -0.04(-0.88%) |
Sep 24, 2020 | 4.330 | 4.330 | 3.880 | 4.000 | 193,168 | -0.32(-7.41%) |
Sep 23, 2020 | 4.300 | 4.420 | 4.200 | 4.320 | 154,488 | +0.08(+1.89%) |
Sep 22, 2020 | 3.930 | 4.425 | 3.930 | 4.240 | 228,831 | +0.29(+7.34%) |
Sep 21, 2020 | 4.150 | 4.150 | 3.850 | 3.950 | 126,430 | -0.26(-6.18%) |
Sep 18, 2020 | 4.220 | 4.300 | 4.051 | 4.210 | 78,800 | +0.04(+1.08%) |
Sep 17, 2020 | 3.840 | 4.300 | 3.840 | 4.165 | 173,601 | +0.23(+5.98%) |
Sep 16, 2020 | 3.760 | 3.950 | 3.760 | 3.930 | 36,223 | +0.13(+3.42%) |
Sep 15, 2020 | 3.900 | 3.900 | 3.750 | 3.800 | 44,208 | -0.12(-3.06%) |
Sep 14, 2020 | 3.840 | 3.940 | 3.650 | 3.920 | 43,650 | -0.01(-0.25%) |
Sep 11, 2020 | 3.860 | 3.980 | 3.770 | 3.930 | 47,500 | +0.03(+0.77%) |
Sep 10, 2020 | 3.920 | 3.930 | 3.850 | 3.900 | 38,884 | -0.03(-0.76%) |
Sep 09, 2020 | 3.940 | 4.050 | 3.860 | 3.930 | 79,772 | +0.08(+2.08%) |
Sep 08, 2020 | 4.026 | 4.130 | 3.685 | 3.850 | 143,062 | -0.13(-3.27%) |
Sep 04, 2020 | 4.160 | 4.270 | 3.860 | 3.980 | 159,300 | -0.23(-5.46%) |
Sep 03, 2020 | 4.270 | 4.305 | 4.160 | 4.210 | 84,024 | -0.04(-0.82%) |
Sep 02, 2020 | 4.190 | 4.266 | 4.030 | 4.245 | 136,958 | +0.04(+1.07%) |