Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.380 | 5.340 | 4.300 | 5.200 | 1,026,405 | +0.85(+19.54%) |
Nov 27, 2020 | 3.960 | 4.460 | 3.911 | 4.350 | 557,000 | +0.43(+10.97%) |
Nov 25, 2020 | 4.040 | 4.067 | 3.725 | 3.920 | 214,200 | -0.12(-2.97%) |
Nov 24, 2020 | 4.020 | 4.100 | 3.822 | 4.040 | 305,366 | +0.04(+1.00%) |
Nov 23, 2020 | 3.850 | 4.230 | 3.793 | 4.000 | 518,008 | +0.24(+6.38%) |
Nov 20, 2020 | 3.950 | 4.020 | 3.720 | 3.760 | 212,900 | -0.13(-3.34%) |
Nov 19, 2020 | 3.700 | 4.000 | 3.650 | 3.890 | 150,955 | +0.14(+3.73%) |
Nov 18, 2020 | 3.930 | 3.930 | 3.620 | 3.750 | 92,419 | -0.18(-4.58%) |
Nov 17, 2020 | 4.040 | 4.040 | 3.800 | 3.930 | 184,652 | -0.06(-1.50%) |
Nov 16, 2020 | 4.240 | 4.267 | 3.700 | 3.990 | 414,618 | -0.25(-5.90%) |
Nov 13, 2020 | 3.590 | 4.350 | 3.510 | 4.240 | 554,800 | +0.57(+15.53%) |
Nov 12, 2020 | 3.150 | 4.350 | 3.120 | 3.670 | 2,405,453 | +0.68(+22.74%) |
Nov 11, 2020 | 2.970 | 3.140 | 2.900 | 2.990 | 97,003 | +0.05(+1.70%) |
Nov 10, 2020 | 2.800 | 2.980 | 2.760 | 2.940 | 37,615 | +0.07(+2.44%) |
Nov 09, 2020 | 2.820 | 2.890 | 2.670 | 2.870 | 39,777 | +0.03(+1.06%) |
Nov 06, 2020 | 2.950 | 2.950 | 2.700 | 2.840 | 22,100 | -0.12(-4.05%) |
Nov 05, 2020 | 2.700 | 3.000 | 2.650 | 2.960 | 48,746 | +0.17(+6.13%) |
Nov 04, 2020 | 2.760 | 2.795 | 2.601 | 2.789 | 19,553 | +0.03(+1.05%) |
Nov 03, 2020 | 2.900 | 2.990 | 2.760 | 2.760 | 61,910 | -0.16(-5.48%) |
Nov 02, 2020 | 2.600 | 2.920 | 2.600 | 2.920 | 23,031 | +0.32(+12.52%) |
Oct 30, 2020 | 2.590 | 2.645 | 2.511 | 2.595 | 58,300 | -0.00(-0.19%) |
Oct 29, 2020 | 2.580 | 2.600 | 2.500 | 2.600 | 39,663 | +0.03(+1.17%) |
Oct 28, 2020 | 2.480 | 2.580 | 2.400 | 2.570 | 45,788 | +0.09(+3.63%) |
Oct 27, 2020 | 2.440 | 2.550 | 2.440 | 2.480 | 31,700 | +0.03(+1.22%) |
Oct 26, 2020 | 2.630 | 2.650 | 2.440 | 2.450 | 69,118 | -0.21(-7.89%) |
Oct 23, 2020 | 2.610 | 2.690 | 2.600 | 2.660 | 20,100 | +0.05(+1.92%) |
Oct 22, 2020 | 2.810 | 2.820 | 2.500 | 2.610 | 107,057 | -0.20(-7.12%) |
Oct 21, 2020 | 2.650 | 2.860 | 2.650 | 2.810 | 20,642 | +0.13(+4.85%) |
Oct 20, 2020 | 2.850 | 2.864 | 2.640 | 2.680 | 28,119 | -0.08(-3.07%) |
Oct 19, 2020 | 2.990 | 2.990 | 2.750 | 2.765 | 38,732 | -0.13(-4.66%) |
Oct 16, 2020 | 2.950 | 3.100 | 2.820 | 2.900 | 20,200 | -0.05(-1.69%) |
Oct 15, 2020 | 2.910 | 2.960 | 2.725 | 2.950 | 56,942 | +0.04(+1.37%) |
Oct 14, 2020 | 2.850 | 3.115 | 2.850 | 2.910 | 71,454 | +0.06(+2.11%) |
Oct 13, 2020 | 3.050 | 3.140 | 2.790 | 2.850 | 67,689 | -0.22(-7.17%) |
Oct 12, 2020 | 3.210 | 3.250 | 3.014 | 3.070 | 47,258 | -0.08(-2.54%) |
Oct 09, 2020 | 3.190 | 3.300 | 3.093 | 3.150 | 45,100 | +0.02(+0.64%) |
Oct 08, 2020 | 3.240 | 3.240 | 3.050 | 3.130 | 97,451 | -0.05(-1.57%) |
Oct 07, 2020 | 3.270 | 3.295 | 3.100 | 3.180 | 57,206 | -0.02(-0.63%) |
Oct 06, 2020 | 3.390 | 3.450 | 3.060 | 3.200 | 91,790 | -0.18(-5.33%) |
Oct 05, 2020 | 3.350 | 3.800 | 3.340 | 3.380 | 109,987 | +0.03(+0.90%) |
Oct 02, 2020 | 3.010 | 3.500 | 2.900 | 3.350 | 252,800 | +0.26(+8.41%) |
Oct 01, 2020 | 3.140 | 3.830 | 3.050 | 3.090 | 499,064 | +0.00(+0.00%) |
Sep 30, 2020 | 2.900 | 3.210 | 2.900 | 3.090 | 347,047 | -0.16(-4.92%) |
Sep 29, 2020 | 2.320 | 3.450 | 2.320 | 3.250 | 2,097,652 | +0.92(+39.48%) |
Sep 28, 2020 | 2.340 | 2.360 | 2.140 | 2.330 | 24,423 | +0.08(+3.56%) |
Sep 25, 2020 | 2.367 | 2.370 | 2.249 | 2.250 | 34,700 | +0.04(+1.81%) |
Sep 24, 2020 | 2.160 | 2.290 | 2.120 | 2.210 | 19,576 | -0.06(-2.43%) |
Sep 23, 2020 | 2.300 | 2.309 | 2.209 | 2.265 | 15,003 | -0.01(-0.66%) |
Sep 22, 2020 | 2.160 | 2.290 | 2.150 | 2.280 | 14,090 | -0.01(-0.44%) |
Sep 21, 2020 | 2.200 | 2.290 | 2.050 | 2.290 | 24,950 | +0.06(+2.69%) |
Sep 18, 2020 | 2.110 | 2.230 | 2.050 | 2.230 | 33,900 | +0.13(+6.19%) |
Sep 17, 2020 | 2.290 | 2.360 | 2.060 | 2.100 | 111,203 | -0.16(-7.08%) |
Sep 16, 2020 | 2.330 | 2.450 | 2.250 | 2.260 | 47,409 | -0.02(-0.88%) |
Sep 15, 2020 | 2.260 | 2.390 | 2.249 | 2.280 | 70,213 | +0.04(+1.79%) |
Sep 14, 2020 | 2.090 | 2.250 | 2.055 | 2.240 | 54,963 | +0.14(+6.67%) |
Sep 11, 2020 | 2.000 | 2.100 | 1.960 | 2.100 | 65,300 | +0.12(+6.06%) |
Sep 10, 2020 | 2.020 | 2.020 | 1.900 | 1.980 | 10,490 | +0.05(+2.59%) |
Sep 09, 2020 | 1.900 | 2.040 | 1.890 | 1.930 | 38,028 | +0.00(+0.00%) |
Sep 08, 2020 | 1.950 | 2.050 | 1.890 | 1.930 | 24,406 | -0.09(-4.45%) |
Sep 04, 2020 | 2.209 | 2.209 | 1.960 | 2.020 | 105,700 | -0.15(-6.92%) |
Sep 03, 2020 | 2.260 | 2.260 | 2.100 | 2.170 | 65,607 | -0.06(-2.66%) |
Sep 02, 2020 | 2.160 | 2.290 | 2.130 | 2.229 | 102,723 | +0.09(+4.17%) |