Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.380 | 4.550 | 4.380 | 4.500 | 115,881 | +0.16(+3.69%) |
Nov 27, 2020 | 4.330 | 4.660 | 4.260 | 4.340 | 107,200 | +0.06(+1.40%) |
Nov 25, 2020 | 4.200 | 4.440 | 4.180 | 4.280 | 64,500 | +0.07(+1.66%) |
Nov 24, 2020 | 4.380 | 4.422 | 4.100 | 4.210 | 130,544 | -0.19(-4.32%) |
Nov 23, 2020 | 4.510 | 4.560 | 4.270 | 4.400 | 109,003 | +0.00(+0.00%) |
Nov 20, 2020 | 4.530 | 4.750 | 4.355 | 4.400 | 82,100 | -0.13(-2.87%) |
Nov 19, 2020 | 4.400 | 4.560 | 4.210 | 4.530 | 170,248 | +0.01(+0.22%) |
Nov 18, 2020 | 4.320 | 4.540 | 4.250 | 4.520 | 142,708 | -0.06(-1.31%) |
Nov 17, 2020 | 4.260 | 4.740 | 4.250 | 4.580 | 371,204 | -0.33(-6.72%) |
Nov 16, 2020 | 5.050 | 5.500 | 4.250 | 4.910 | 1,019,493 | +0.06(+1.24%) |
Nov 13, 2020 | 4.070 | 5.068 | 4.070 | 4.850 | 1,218,700 | +0.74(+18.00%) |
Nov 12, 2020 | 3.750 | 4.230 | 3.700 | 4.110 | 474,528 | +0.40(+10.78%) |
Nov 11, 2020 | 3.760 | 3.930 | 3.430 | 3.710 | 496,648 | +0.33(+9.76%) |
Nov 10, 2020 | 3.300 | 3.380 | 3.260 | 3.380 | 96,417 | +0.09(+2.74%) |
Nov 09, 2020 | 3.350 | 3.350 | 3.220 | 3.290 | 30,401 | +0.04(+1.23%) |
Nov 06, 2020 | 3.320 | 3.360 | 3.250 | 3.250 | 34,200 | -0.03(-0.91%) |
Nov 05, 2020 | 3.310 | 3.360 | 3.250 | 3.280 | 44,244 | -0.04(-1.20%) |
Nov 04, 2020 | 3.360 | 3.440 | 3.270 | 3.320 | 36,265 | -0.03(-0.90%) |
Nov 03, 2020 | 3.320 | 3.400 | 3.303 | 3.350 | 26,745 | +0.00(+0.00%) |
Nov 02, 2020 | 3.300 | 3.370 | 3.249 | 3.350 | 35,664 | +0.08(+2.45%) |
Oct 30, 2020 | 3.320 | 3.429 | 3.250 | 3.270 | 51,600 | -0.05(-1.51%) |
Oct 29, 2020 | 3.370 | 3.370 | 3.270 | 3.320 | 29,548 | +0.00(+0.00%) |
Oct 28, 2020 | 3.260 | 3.330 | 3.223 | 3.320 | 14,343 | -0.01(-0.30%) |
Oct 27, 2020 | 3.390 | 3.490 | 3.260 | 3.330 | 49,219 | -0.06(-1.77%) |
Oct 26, 2020 | 3.300 | 3.500 | 3.250 | 3.390 | 49,171 | +0.12(+3.67%) |
Oct 23, 2020 | 3.270 | 3.320 | 3.250 | 3.270 | 23,000 | -0.03(-0.91%) |
Oct 22, 2020 | 3.310 | 3.400 | 3.280 | 3.300 | 26,410 | -0.02(-0.58%) |
Oct 21, 2020 | 3.350 | 3.420 | 3.220 | 3.319 | 48,878 | +0.06(+1.82%) |
Oct 20, 2020 | 3.470 | 3.587 | 3.250 | 3.260 | 59,265 | -0.21(-6.05%) |
Oct 19, 2020 | 3.560 | 3.610 | 3.410 | 3.470 | 60,582 | -0.03(-0.86%) |
Oct 16, 2020 | 3.450 | 3.625 | 3.350 | 3.500 | 73,400 | +0.02(+0.57%) |
Oct 15, 2020 | 3.410 | 3.500 | 3.400 | 3.480 | 22,857 | -0.03(-0.85%) |
Oct 14, 2020 | 3.600 | 3.610 | 3.450 | 3.510 | 50,433 | -0.13(-3.57%) |
Oct 13, 2020 | 3.750 | 3.750 | 3.520 | 3.640 | 72,468 | -0.05(-1.36%) |
Oct 12, 2020 | 3.670 | 3.735 | 3.570 | 3.690 | 32,598 | +0.09(+2.50%) |
Oct 09, 2020 | 3.600 | 3.650 | 3.500 | 3.600 | 108,100 | +0.08(+2.13%) |
Oct 08, 2020 | 3.610 | 3.700 | 3.520 | 3.525 | 80,361 | -0.00(-0.14%) |
Oct 07, 2020 | 3.480 | 3.760 | 3.431 | 3.530 | 131,886 | +0.05(+1.44%) |
Oct 06, 2020 | 3.500 | 3.520 | 3.350 | 3.480 | 90,340 | +0.08(+2.35%) |
Oct 05, 2020 | 3.490 | 3.650 | 3.210 | 3.400 | 194,381 | +0.11(+3.34%) |
Oct 02, 2020 | 3.300 | 3.375 | 3.150 | 3.290 | 22,700 | -0.06(-1.94%) |
Oct 01, 2020 | 3.500 | 3.500 | 3.244 | 3.355 | 39,058 | -0.08(-2.47%) |
Sep 30, 2020 | 3.270 | 3.500 | 3.250 | 3.440 | 32,494 | -0.06(-1.57%) |
Sep 29, 2020 | 3.500 | 3.570 | 3.250 | 3.495 | 91,480 | +0.02(+0.72%) |
Sep 28, 2020 | 3.420 | 3.480 | 3.300 | 3.470 | 22,760 | +0.05(+1.46%) |
Sep 25, 2020 | 3.400 | 3.420 | 3.312 | 3.420 | 21,300 | +0.09(+2.70%) |
Sep 24, 2020 | 3.450 | 3.450 | 3.320 | 3.330 | 8,186 | -0.10(-2.92%) |
Sep 23, 2020 | 3.300 | 3.470 | 3.300 | 3.430 | 18,414 | +0.15(+4.57%) |
Sep 22, 2020 | 3.400 | 3.420 | 3.170 | 3.280 | 49,335 | -0.16(-4.65%) |
Sep 21, 2020 | 3.210 | 3.490 | 3.140 | 3.440 | 7,526 | +0.06(+1.78%) |
Sep 18, 2020 | 3.400 | 3.460 | 3.240 | 3.380 | 19,700 | +0.04(+1.20%) |
Sep 17, 2020 | 3.370 | 3.470 | 3.250 | 3.340 | 36,938 | -0.03(-0.89%) |
Sep 16, 2020 | 3.340 | 3.410 | 3.150 | 3.370 | 14,664 | +0.12(+3.69%) |
Sep 15, 2020 | 3.260 | 3.350 | 3.191 | 3.250 | 5,138 | +0.03(+0.93%) |
Sep 14, 2020 | 3.494 | 3.494 | 3.150 | 3.220 | 54,792 | -0.04(-1.23%) |
Sep 11, 2020 | 3.360 | 3.360 | 3.250 | 3.260 | 16,700 | -0.04(-1.21%) |
Sep 10, 2020 | 3.290 | 3.440 | 3.280 | 3.300 | 26,295 | +0.05(+1.54%) |
Sep 09, 2020 | 3.220 | 3.290 | 3.202 | 3.250 | 21,856 | -0.03(-0.91%) |
Sep 08, 2020 | 3.250 | 3.320 | 3.180 | 3.280 | 29,235 | -0.07(-2.09%) |
Sep 04, 2020 | 3.320 | 3.360 | 3.206 | 3.350 | 29,900 | +0.01(+0.30%) |
Sep 03, 2020 | 3.390 | 3.390 | 3.270 | 3.340 | 41,972 | -0.03(-0.89%) |
Sep 02, 2020 | 3.440 | 3.440 | 3.360 | 3.370 | 74,802 | -0.08(-2.32%) |