Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.640 | 5.640 | 5.300 | 5.510 | 82,006 | -0.03(-0.54%) |
Nov 27, 2020 | 5.630 | 5.670 | 5.270 | 5.540 | 213,700 | +0.63(+12.83%) |
Nov 25, 2020 | 5.040 | 5.085 | 4.810 | 4.910 | 26,400 | +0.02(+0.41%) |
Nov 24, 2020 | 4.910 | 5.040 | 4.650 | 4.890 | 58,400 | +0.10(+2.09%) |
Nov 23, 2020 | 4.910 | 4.973 | 4.730 | 4.790 | 39,477 | +0.15(+3.23%) |
Nov 20, 2020 | 4.800 | 4.870 | 4.540 | 4.640 | 39,500 | +0.42(+9.95%) |
Nov 19, 2020 | 4.800 | 4.840 | 4.220 | 4.220 | 42,065 | -0.57(-11.90%) |
Nov 18, 2020 | 4.875 | 4.875 | 4.698 | 4.790 | 6,473 | -0.11(-2.24%) |
Nov 17, 2020 | 4.720 | 5.040 | 4.640 | 4.900 | 74,978 | +0.02(+0.41%) |
Nov 16, 2020 | 4.700 | 4.910 | 4.600 | 4.880 | 66,881 | -0.10(-2.01%) |
Nov 13, 2020 | 4.890 | 5.050 | 4.760 | 4.980 | 45,400 | -0.06(-1.19%) |
Nov 12, 2020 | 4.930 | 5.060 | 4.700 | 5.040 | 132,853 | -0.06(-1.18%) |
Nov 11, 2020 | 4.890 | 5.680 | 4.670 | 5.100 | 2,814,200 | +1.14(+28.79%) |
Nov 10, 2020 | 4.190 | 4.190 | 3.960 | 3.960 | 16,048 | -0.11(-2.70%) |
Nov 09, 2020 | 4.110 | 4.136 | 3.860 | 4.070 | 11,247 | +0.02(+0.49%) |
Nov 06, 2020 | 4.050 | 4.060 | 3.995 | 4.050 | 7,800 | +0.03(+0.75%) |
Nov 05, 2020 | 4.270 | 4.270 | 3.930 | 4.020 | 25,542 | +0.11(+2.81%) |
Nov 04, 2020 | 4.120 | 4.195 | 3.910 | 3.910 | 20,776 | +0.06(+1.56%) |
Nov 03, 2020 | 3.900 | 3.905 | 3.850 | 3.850 | 9,047 | -0.11(-2.78%) |
Nov 02, 2020 | 3.980 | 3.991 | 3.750 | 3.960 | 21,189 | +0.33(+9.09%) |
Oct 30, 2020 | 3.790 | 3.790 | 3.630 | 3.630 | 11,700 | -0.07(-1.89%) |
Oct 29, 2020 | 3.710 | 3.790 | 3.650 | 3.700 | 36,203 | -0.16(-4.15%) |
Oct 28, 2020 | 3.750 | 3.880 | 3.723 | 3.860 | 29,511 | +0.02(+0.52%) |
Oct 27, 2020 | 3.870 | 3.980 | 3.830 | 3.840 | 60,943 | -0.63(-14.09%) |
Oct 26, 2020 | 4.150 | 4.470 | 4.010 | 4.470 | 35,085 | +0.00(+0.00%) |
Oct 23, 2020 | 4.290 | 4.470 | 4.250 | 4.470 | 20,400 | +0.02(+0.45%) |
Oct 22, 2020 | 4.240 | 4.450 | 4.170 | 4.450 | 53,903 | -0.05(-1.11%) |
Oct 21, 2020 | 4.290 | 4.500 | 4.280 | 4.500 | 10,159 | +0.09(+2.04%) |
Oct 20, 2020 | 4.410 | 4.420 | 4.320 | 4.410 | 7,278 | -0.09(-2.00%) |
Oct 19, 2020 | 4.490 | 4.540 | 4.450 | 4.500 | 2,581 | +0.07(+1.67%) |
Oct 16, 2020 | 4.429 | 4.580 | 4.426 | 4.426 | 1,100 | -0.05(-1.21%) |
Oct 15, 2020 | 4.600 | 4.600 | 4.450 | 4.480 | 12,100 | +0.09(+2.05%) |
Oct 14, 2020 | 4.360 | 4.410 | 4.330 | 4.390 | 9,237 | +0.07(+1.62%) |
Oct 13, 2020 | 4.330 | 4.480 | 4.250 | 4.320 | 46,872 | -0.13(-2.92%) |
Oct 12, 2020 | 4.350 | 4.540 | 4.290 | 4.450 | 55,203 | -0.31(-6.51%) |
Oct 09, 2020 | 4.610 | 4.760 | 4.510 | 4.760 | 33,900 | +0.12(+2.59%) |
Oct 08, 2020 | 4.570 | 4.740 | 4.480 | 4.640 | 42,811 | +0.10(+2.23%) |
Oct 07, 2020 | 4.580 | 4.616 | 4.427 | 4.539 | 14,842 | -0.05(-1.12%) |
Oct 06, 2020 | 4.610 | 4.610 | 4.530 | 4.590 | 22,095 | +0.05(+1.10%) |
Oct 05, 2020 | 4.650 | 4.710 | 4.540 | 4.540 | 65,936 | -0.07(-1.52%) |
Oct 02, 2020 | 4.470 | 4.730 | 4.460 | 4.610 | 78,700 | +0.21(+4.77%) |
Oct 01, 2020 | 4.680 | 4.680 | 4.300 | 4.400 | 225,229 | -0.87(-16.51%) |
Sep 30, 2020 | 5.560 | 5.650 | 5.260 | 5.270 | 188,440 | -0.18(-3.30%) |
Sep 29, 2020 | 5.590 | 5.630 | 5.250 | 5.450 | 262,172 | -0.05(-0.91%) |
Sep 28, 2020 | 5.810 | 5.940 | 5.320 | 5.500 | 1,418,957 | +1.31(+31.26%) |
Sep 25, 2020 | 3.930 | 4.578 | 3.930 | 4.190 | 209,900 | +0.52(+14.17%) |
Sep 24, 2020 | 3.810 | 3.810 | 3.650 | 3.670 | 26,057 | -0.20(-5.05%) |
Sep 23, 2020 | 4.050 | 4.060 | 3.860 | 3.865 | 15,317 | -0.08(-2.15%) |
Sep 22, 2020 | 4.010 | 4.130 | 3.950 | 3.950 | 45,368 | -0.30(-7.06%) |
Sep 21, 2020 | 4.410 | 4.410 | 4.220 | 4.250 | 58,061 | -0.48(-10.15%) |
Sep 18, 2020 | 4.750 | 4.750 | 4.580 | 4.730 | 9,100 | -0.02(-0.42%) |
Sep 17, 2020 | 4.740 | 4.770 | 4.655 | 4.750 | 7,781 | +0.02(+0.33%) |
Sep 16, 2020 | 4.800 | 4.800 | 4.700 | 4.734 | 2,509 | +0.03(+0.73%) |
Sep 15, 2020 | 4.800 | 4.850 | 4.700 | 4.700 | 19,179 | -0.10(-2.08%) |
Sep 14, 2020 | 4.770 | 4.810 | 4.770 | 4.800 | 24,557 | +0.15(+3.23%) |
Sep 11, 2020 | 4.800 | 4.830 | 4.510 | 4.650 | 20,400 | +0.01(+0.22%) |
Sep 10, 2020 | 4.730 | 4.850 | 4.630 | 4.640 | 6,091 | +0.03(+0.65%) |
Sep 09, 2020 | 4.680 | 4.740 | 4.610 | 4.610 | 10,035 | -0.18(-3.76%) |
Sep 08, 2020 | 4.720 | 4.790 | 4.630 | 4.790 | 23,058 | +0.08(+1.70%) |
Sep 04, 2020 | 4.820 | 4.850 | 4.615 | 4.710 | 21,700 | -0.09(-1.87%) |
Sep 03, 2020 | 4.880 | 4.890 | 4.640 | 4.800 | 35,676 | -0.10(-2.04%) |
Sep 02, 2020 | 4.850 | 4.940 | 4.810 | 4.900 | 28,882 | +0.12(+2.51%) |