Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.267 | 5.291 | 5.207 | 5.207 | 73,651 | +0.01(+0.27%) |
Nov 27, 2020 | 5.202 | 5.211 | 5.188 | 5.193 | 19,092 | +0.02(+0.45%) |
Nov 25, 2020 | 5.160 | 5.267 | 5.156 | 5.170 | 42,476 | -0.08(-1.60%) |
Nov 24, 2020 | 5.146 | 5.319 | 5.128 | 5.253 | 97,045 | +0.20(+3.87%) |
Nov 23, 2020 | 5.072 | 5.179 | 4.988 | 5.058 | 114,981 | +0.06(+1.12%) |
Nov 20, 2020 | 4.983 | 5.104 | 4.890 | 5.002 | 71,437 | -0.02(-0.37%) |
Nov 19, 2020 | 5.062 | 5.067 | 4.891 | 5.020 | 118,952 | +0.14(+2.87%) |
Nov 18, 2020 | 4.749 | 4.918 | 4.743 | 4.881 | 65,456 | +0.15(+3.15%) |
Nov 17, 2020 | 4.680 | 4.731 | 4.661 | 4.731 | 31,222 | +0.05(+1.10%) |
Nov 16, 2020 | 4.652 | 4.769 | 4.652 | 4.680 | 67,539 | +0.05(+1.01%) |
Nov 13, 2020 | 4.633 | 4.652 | 4.589 | 4.633 | 37,327 | +0.06(+1.22%) |
Nov 12, 2020 | 4.578 | 4.615 | 4.528 | 4.578 | 51,960 | +0.02(+0.41%) |
Nov 11, 2020 | 4.466 | 4.661 | 4.438 | 4.559 | 44,717 | +0.11(+2.41%) |
Nov 10, 2020 | 4.489 | 4.538 | 4.428 | 4.452 | 53,700 | +0.00(+0.00%) |
Nov 09, 2020 | 4.652 | 4.652 | 4.433 | 4.452 | 108,163 | -0.12(-2.55%) |
Nov 06, 2020 | 4.522 | 4.647 | 4.522 | 4.568 | 23,597 | +0.05(+1.03%) |
Nov 05, 2020 | 4.489 | 4.592 | 4.489 | 4.522 | 27,459 | +0.03(+0.57%) |
Nov 04, 2020 | 4.615 | 4.619 | 4.475 | 4.496 | 56,418 | -0.15(-3.26%) |
Nov 03, 2020 | 4.661 | 4.750 | 4.647 | 4.647 | 52,511 | -0.01(-0.30%) |
Nov 02, 2020 | 4.578 | 4.778 | 4.578 | 4.661 | 117,274 | +0.08(+1.73%) |
Oct 30, 2020 | 4.540 | 4.661 | 4.540 | 4.582 | 53,631 | -0.24(-4.93%) |
Oct 29, 2020 | 4.536 | 4.820 | 4.470 | 4.820 | 170,503 | +0.37(+8.39%) |
Oct 28, 2020 | 4.326 | 4.447 | 4.326 | 4.447 | 97,504 | +0.04(+0.95%) |
Oct 27, 2020 | 4.368 | 4.433 | 4.293 | 4.405 | 76,731 | +0.12(+2.72%) |
Oct 26, 2020 | 4.237 | 4.307 | 4.219 | 4.289 | 36,598 | +0.05(+1.10%) |
Oct 23, 2020 | 4.298 | 4.335 | 4.233 | 4.242 | 22,954 | -0.04(-0.87%) |
Oct 22, 2020 | 4.377 | 4.377 | 4.279 | 4.279 | 16,462 | -0.02(-0.54%) |
Oct 21, 2020 | 4.363 | 4.403 | 4.303 | 4.303 | 12,309 | -0.02(-0.54%) |
Oct 20, 2020 | 4.458 | 4.458 | 4.303 | 4.326 | 11,335 | -0.06(-1.27%) |
Oct 19, 2020 | 4.447 | 4.517 | 4.298 | 4.382 | 26,009 | -0.09(-1.98%) |
Oct 16, 2020 | 4.498 | 4.498 | 4.406 | 4.470 | 23,383 | -0.03(-0.62%) |
Oct 15, 2020 | 4.741 | 4.741 | 4.340 | 4.498 | 59,307 | +0.22(+5.23%) |
Oct 14, 2020 | 4.279 | 4.307 | 4.265 | 4.275 | 14,381 | -0.02(-0.54%) |
Oct 13, 2020 | 4.312 | 4.312 | 4.247 | 4.298 | 22,083 | -0.02(-0.55%) |
Oct 12, 2020 | 4.358 | 4.358 | 4.321 | 4.322 | 17,571 | +0.01(+0.23%) |
Oct 09, 2020 | 4.247 | 4.349 | 4.223 | 4.312 | 99,969 | +0.07(+1.65%) |
Oct 08, 2020 | 4.144 | 4.242 | 4.144 | 4.242 | 21,971 | +0.07(+1.68%) |
Oct 07, 2020 | 4.153 | 4.249 | 4.153 | 4.172 | 21,555 | +0.06(+1.47%) |
Oct 06, 2020 | 4.055 | 4.265 | 4.055 | 4.111 | 63,272 | -0.02(-0.45%) |
Oct 05, 2020 | 3.920 | 4.205 | 3.920 | 4.130 | 79,363 | +0.21(+5.48%) |
Oct 02, 2020 | 4.027 | 4.027 | 3.692 | 3.916 | 260,005 | -0.22(-5.30%) |
Oct 01, 2020 | 4.219 | 4.219 | 4.018 | 4.135 | 91,930 | -0.09(-2.21%) |
Sep 30, 2020 | 4.223 | 4.265 | 4.181 | 4.228 | 39,773 | +0.03(+0.78%) |
Sep 29, 2020 | 4.265 | 4.265 | 4.195 | 4.195 | 35,973 | -0.02(-0.55%) |
Sep 28, 2020 | 4.172 | 4.275 | 4.172 | 4.219 | 43,415 | +0.05(+1.12%) |
Sep 25, 2020 | 4.265 | 4.335 | 4.144 | 4.172 | 75,513 | -0.12(-2.82%) |
Sep 24, 2020 | 4.247 | 4.298 | 4.247 | 4.293 | 23,827 | -0.02(-0.43%) |
Sep 23, 2020 | 4.405 | 4.405 | 4.284 | 4.312 | 12,187 | -0.07(-1.60%) |
Sep 22, 2020 | 4.396 | 4.428 | 4.382 | 4.382 | 19,579 | +0.05(+1.08%) |
Sep 21, 2020 | 4.247 | 4.358 | 4.247 | 4.335 | 47,054 | -0.03(-0.64%) |
Sep 18, 2020 | 4.349 | 4.433 | 4.349 | 4.363 | 45,908 | -0.07(-1.47%) |
Sep 17, 2020 | 4.568 | 4.568 | 4.242 | 4.428 | 151,922 | -0.06(-1.35%) |
Sep 16, 2020 | 4.619 | 4.619 | 4.480 | 4.489 | 86,844 | -0.13(-2.73%) |
Sep 15, 2020 | 4.769 | 4.829 | 4.615 | 4.615 | 87,183 | -0.23(-4.81%) |
Sep 14, 2020 | 5.034 | 5.034 | 4.629 | 4.848 | 111,813 | -0.09(-1.79%) |
Sep 11, 2020 | 5.021 | 5.021 | 4.643 | 4.936 | 268,496 | -0.02(-0.45%) |
Sep 10, 2020 | 4.825 | 4.985 | 4.799 | 4.959 | 155,939 | +0.14(+2.95%) |
Sep 09, 2020 | 4.825 | 4.839 | 4.737 | 4.816 | 65,467 | +0.08(+1.59%) |
Sep 08, 2020 | 4.683 | 4.752 | 4.648 | 4.741 | 112,975 | +0.14(+3.09%) |
Sep 04, 2020 | 4.643 | 4.749 | 4.488 | 4.599 | 85,297 | -0.01(-0.19%) |
Sep 03, 2020 | 4.865 | 4.865 | 4.599 | 4.608 | 104,673 | -0.23(-4.78%) |
Sep 02, 2020 | 4.821 | 4.865 | 4.803 | 4.839 | 49,688 | +0.01(+0.28%) |