Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.880 | 4.970 | 4.640 | 4.710 | 225,218 | -0.20(-4.07%) |
Nov 27, 2020 | 5.200 | 5.200 | 4.850 | 4.910 | 184,100 | -0.19(-3.73%) |
Nov 25, 2020 | 4.860 | 5.290 | 4.710 | 5.100 | 259,600 | +0.07(+1.39%) |
Nov 24, 2020 | 4.850 | 5.205 | 4.815 | 5.030 | 439,862 | +0.25(+5.23%) |
Nov 23, 2020 | 4.580 | 4.790 | 4.530 | 4.780 | 209,758 | +0.31(+6.94%) |
Nov 20, 2020 | 4.450 | 4.570 | 4.260 | 4.470 | 207,000 | -0.04(-0.89%) |
Nov 19, 2020 | 4.350 | 4.510 | 4.350 | 4.510 | 94,666 | +0.11(+2.50%) |
Nov 18, 2020 | 4.300 | 4.535 | 4.300 | 4.400 | 159,892 | +0.00(+0.00%) |
Nov 17, 2020 | 4.530 | 4.570 | 4.375 | 4.400 | 267,046 | -0.18(-3.93%) |
Nov 16, 2020 | 4.560 | 4.670 | 4.470 | 4.580 | 200,030 | +0.10(+2.23%) |
Nov 13, 2020 | 4.320 | 4.610 | 4.270 | 4.480 | 160,000 | +0.21(+4.92%) |
Nov 12, 2020 | 4.480 | 4.580 | 4.220 | 4.270 | 172,972 | -0.23(-5.11%) |
Nov 11, 2020 | 4.880 | 4.890 | 4.460 | 4.500 | 244,870 | -0.51(-10.18%) |
Nov 10, 2020 | 4.420 | 5.160 | 4.350 | 5.010 | 631,173 | +0.71(+16.51%) |
Nov 09, 2020 | 4.850 | 4.860 | 4.220 | 4.300 | 324,217 | +0.12(+2.87%) |
Nov 06, 2020 | 4.290 | 4.380 | 4.150 | 4.180 | 99,900 | -0.12(-2.79%) |
Nov 05, 2020 | 4.070 | 4.460 | 4.070 | 4.300 | 180,024 | +0.29(+7.23%) |
Nov 04, 2020 | 4.330 | 4.390 | 3.970 | 4.010 | 184,677 | -0.38(-8.66%) |
Nov 03, 2020 | 4.540 | 4.643 | 4.230 | 4.390 | 329,746 | -0.20(-4.36%) |
Nov 02, 2020 | 4.010 | 4.710 | 4.000 | 4.590 | 492,829 | +0.72(+18.60%) |
Oct 30, 2020 | 3.720 | 3.960 | 3.650 | 3.870 | 226,900 | +0.03(+0.78%) |
Oct 29, 2020 | 3.720 | 3.900 | 3.710 | 3.840 | 132,545 | +0.04(+1.05%) |
Oct 28, 2020 | 3.800 | 3.830 | 3.670 | 3.800 | 234,156 | -0.06(-1.55%) |
Oct 27, 2020 | 3.830 | 3.910 | 3.820 | 3.860 | 89,527 | -0.04(-1.03%) |
Oct 26, 2020 | 4.010 | 4.030 | 3.840 | 3.900 | 164,005 | -0.22(-5.34%) |
Oct 23, 2020 | 4.120 | 4.260 | 4.110 | 4.120 | 113,300 | +0.04(+0.98%) |
Oct 22, 2020 | 4.020 | 4.110 | 3.960 | 4.080 | 144,475 | +0.04(+0.99%) |
Oct 21, 2020 | 4.080 | 4.130 | 3.950 | 4.040 | 112,271 | -0.05(-1.22%) |
Oct 20, 2020 | 4.100 | 4.270 | 4.040 | 4.090 | 106,467 | +0.03(+0.74%) |
Oct 19, 2020 | 4.150 | 4.360 | 4.050 | 4.060 | 164,903 | -0.08(-1.93%) |
Oct 16, 2020 | 3.880 | 4.170 | 3.880 | 4.140 | 188,900 | +0.25(+6.43%) |
Oct 15, 2020 | 3.710 | 3.910 | 3.630 | 3.890 | 188,514 | +0.15(+4.01%) |
Oct 14, 2020 | 3.750 | 3.790 | 3.680 | 3.740 | 174,849 | -0.03(-0.80%) |
Oct 13, 2020 | 3.780 | 3.860 | 3.720 | 3.770 | 163,078 | -0.06(-1.57%) |
Oct 12, 2020 | 3.850 | 3.870 | 3.780 | 3.830 | 160,003 | -0.06(-1.54%) |
Oct 09, 2020 | 3.930 | 4.080 | 3.830 | 3.890 | 154,900 | -0.07(-1.77%) |
Oct 08, 2020 | 3.990 | 4.075 | 3.920 | 3.960 | 204,413 | +0.03(+0.76%) |
Oct 07, 2020 | 3.790 | 4.070 | 3.790 | 3.930 | 317,923 | +0.21(+5.65%) |
Oct 06, 2020 | 3.930 | 4.015 | 3.720 | 3.720 | 200,878 | -0.11(-2.87%) |
Oct 05, 2020 | 3.810 | 4.020 | 3.810 | 3.830 | 228,220 | +0.07(+1.86%) |
Oct 02, 2020 | 3.560 | 3.830 | 3.530 | 3.760 | 179,200 | +0.08(+2.17%) |
Oct 01, 2020 | 3.560 | 3.720 | 3.490 | 3.680 | 218,088 | +0.13(+3.66%) |
Sep 30, 2020 | 3.570 | 3.680 | 3.510 | 3.550 | 253,804 | +0.02(+0.57%) |
Sep 29, 2020 | 3.700 | 3.700 | 3.480 | 3.530 | 497,960 | -0.19(-5.11%) |
Sep 28, 2020 | 3.610 | 3.790 | 3.550 | 3.720 | 280,193 | +0.18(+5.08%) |
Sep 25, 2020 | 3.460 | 3.600 | 3.450 | 3.540 | 239,100 | +0.05(+1.43%) |
Sep 24, 2020 | 3.610 | 3.640 | 3.460 | 3.490 | 193,870 | -0.12(-3.32%) |
Sep 23, 2020 | 3.640 | 3.751 | 3.600 | 3.610 | 261,430 | -0.10(-2.70%) |
Sep 22, 2020 | 3.800 | 3.800 | 3.570 | 3.710 | 253,328 | -0.06(-1.59%) |
Sep 21, 2020 | 3.660 | 3.800 | 3.560 | 3.770 | 320,401 | -0.05(-1.31%) |
Sep 18, 2020 | 3.740 | 4.030 | 3.650 | 3.820 | 1,018,400 | +0.07(+1.87%) |
Sep 17, 2020 | 3.610 | 3.810 | 3.476 | 3.750 | 325,352 | +0.09(+2.46%) |
Sep 16, 2020 | 3.700 | 3.800 | 3.610 | 3.660 | 308,516 | +0.08(+2.23%) |
Sep 15, 2020 | 3.530 | 3.695 | 3.480 | 3.580 | 205,468 | +0.09(+2.58%) |
Sep 14, 2020 | 3.580 | 3.580 | 3.480 | 3.490 | 152,577 | -0.05(-1.41%) |
Sep 11, 2020 | 3.550 | 3.600 | 3.460 | 3.540 | 229,700 | -0.04(-1.12%) |
Sep 10, 2020 | 3.650 | 3.670 | 3.560 | 3.580 | 167,836 | -0.07(-1.92%) |
Sep 09, 2020 | 3.740 | 3.740 | 3.600 | 3.650 | 215,927 | -0.08(-2.14%) |
Sep 08, 2020 | 3.670 | 3.890 | 3.575 | 3.730 | 260,361 | +0.04(+1.08%) |
Sep 04, 2020 | 3.880 | 3.940 | 3.682 | 3.690 | 316,100 | -0.10(-2.64%) |
Sep 03, 2020 | 3.820 | 3.870 | 3.650 | 3.790 | 191,066 | -0.07(-1.81%) |
Sep 02, 2020 | 3.900 | 3.970 | 3.850 | 3.860 | 149,031 | -0.05(-1.28%) |