Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.650 | 4.720 | 4.430 | 4.450 | 218,875 | -0.15(-3.26%) |
Nov 27, 2020 | 4.690 | 4.730 | 4.420 | 4.600 | 80,300 | -0.05(-1.08%) |
Nov 25, 2020 | 4.750 | 4.750 | 4.560 | 4.650 | 90,400 | -0.07(-1.48%) |
Nov 24, 2020 | 4.600 | 4.750 | 4.520 | 4.720 | 191,393 | +0.26(+5.83%) |
Nov 23, 2020 | 4.470 | 4.550 | 4.260 | 4.460 | 164,548 | +0.11(+2.53%) |
Nov 20, 2020 | 4.550 | 4.596 | 4.310 | 4.350 | 134,500 | -0.20(-4.40%) |
Nov 19, 2020 | 4.460 | 4.560 | 4.360 | 4.550 | 116,978 | +0.09(+2.02%) |
Nov 18, 2020 | 4.560 | 4.600 | 4.420 | 4.460 | 127,079 | -0.05(-1.11%) |
Nov 17, 2020 | 4.480 | 4.610 | 4.430 | 4.510 | 82,022 | +0.00(+0.00%) |
Nov 16, 2020 | 4.350 | 4.600 | 4.350 | 4.510 | 142,791 | +0.23(+5.37%) |
Nov 13, 2020 | 4.140 | 4.330 | 4.090 | 4.280 | 134,200 | +0.21(+5.16%) |
Nov 12, 2020 | 4.180 | 4.240 | 3.950 | 4.070 | 103,185 | -0.16(-3.78%) |
Nov 11, 2020 | 4.590 | 4.590 | 4.180 | 4.230 | 67,310 | -0.08(-1.86%) |
Nov 10, 2020 | 4.250 | 4.440 | 4.200 | 4.310 | 71,782 | +0.05(+1.17%) |
Nov 09, 2020 | 4.170 | 4.380 | 4.140 | 4.260 | 128,209 | +0.54(+14.52%) |
Nov 06, 2020 | 4.170 | 4.174 | 3.700 | 3.720 | 105,500 | -0.41(-9.93%) |
Nov 05, 2020 | 4.070 | 4.230 | 3.910 | 4.130 | 81,262 | +0.24(+6.17%) |
Nov 04, 2020 | 4.060 | 4.080 | 3.810 | 3.890 | 47,108 | -0.20(-4.89%) |
Nov 03, 2020 | 3.910 | 4.110 | 3.885 | 4.090 | 108,298 | +0.30(+7.92%) |
Nov 02, 2020 | 3.570 | 3.820 | 3.460 | 3.790 | 129,975 | +0.32(+9.22%) |
Oct 30, 2020 | 3.650 | 3.700 | 3.420 | 3.470 | 154,400 | -0.05(-1.42%) |
Oct 29, 2020 | 3.810 | 3.810 | 3.400 | 3.520 | 199,283 | -0.25(-6.63%) |
Oct 28, 2020 | 3.890 | 3.950 | 3.730 | 3.770 | 76,269 | -0.20(-5.04%) |
Oct 27, 2020 | 4.100 | 4.110 | 3.870 | 3.970 | 139,461 | -0.08(-1.98%) |
Oct 26, 2020 | 4.190 | 4.230 | 4.030 | 4.050 | 128,187 | -0.17(-4.03%) |
Oct 23, 2020 | 4.210 | 4.270 | 4.152 | 4.220 | 46,300 | +0.04(+0.96%) |
Oct 22, 2020 | 4.200 | 4.250 | 4.160 | 4.180 | 51,588 | -0.02(-0.48%) |
Oct 21, 2020 | 4.340 | 4.370 | 4.150 | 4.200 | 91,905 | -0.14(-3.23%) |
Oct 20, 2020 | 4.440 | 4.470 | 4.260 | 4.340 | 74,919 | -0.03(-0.69%) |
Oct 19, 2020 | 4.670 | 4.670 | 4.340 | 4.370 | 74,760 | -0.05(-1.13%) |
Oct 16, 2020 | 4.645 | 4.645 | 4.350 | 4.420 | 64,200 | -0.02(-0.45%) |
Oct 15, 2020 | 4.480 | 4.515 | 4.400 | 4.440 | 85,728 | -0.06(-1.33%) |
Oct 14, 2020 | 4.710 | 4.710 | 4.470 | 4.500 | 129,787 | -0.20(-4.26%) |
Oct 13, 2020 | 4.760 | 4.800 | 4.660 | 4.700 | 41,631 | -0.12(-2.49%) |
Oct 12, 2020 | 4.720 | 4.850 | 4.610 | 4.820 | 143,506 | +0.08(+1.69%) |
Oct 09, 2020 | 4.870 | 4.960 | 4.720 | 4.740 | 77,000 | -0.12(-2.47%) |
Oct 08, 2020 | 4.720 | 4.930 | 4.620 | 4.860 | 120,107 | +0.17(+3.62%) |
Oct 07, 2020 | 4.520 | 4.700 | 4.420 | 4.690 | 88,381 | +0.23(+5.16%) |
Oct 06, 2020 | 4.720 | 4.730 | 4.460 | 4.460 | 73,656 | -0.18(-3.88%) |
Oct 05, 2020 | 4.770 | 4.770 | 4.570 | 4.640 | 48,804 | +0.00(+0.00%) |
Oct 02, 2020 | 4.470 | 4.680 | 4.420 | 4.640 | 68,100 | +0.13(+2.88%) |
Oct 01, 2020 | 4.570 | 4.590 | 4.380 | 4.510 | 83,371 | +0.09(+2.04%) |
Sep 30, 2020 | 4.530 | 4.690 | 4.333 | 4.420 | 82,304 | -0.07(-1.56%) |
Sep 29, 2020 | 4.540 | 4.650 | 4.475 | 4.490 | 140,075 | -0.19(-4.06%) |
Sep 28, 2020 | 4.450 | 4.760 | 4.450 | 4.680 | 86,335 | +0.31(+7.09%) |
Sep 25, 2020 | 4.500 | 4.540 | 4.300 | 4.370 | 102,600 | -0.11(-2.46%) |
Sep 24, 2020 | 4.550 | 4.550 | 4.350 | 4.480 | 64,042 | -0.05(-1.10%) |
Sep 23, 2020 | 4.800 | 4.910 | 4.460 | 4.530 | 124,206 | -0.23(-4.83%) |
Sep 22, 2020 | 4.970 | 5.020 | 4.680 | 4.760 | 128,208 | -0.17(-3.45%) |
Sep 21, 2020 | 4.970 | 5.030 | 4.780 | 4.930 | 137,176 | -0.14(-2.76%) |
Sep 18, 2020 | 5.280 | 5.280 | 4.950 | 5.070 | 316,400 | -0.15(-2.87%) |
Sep 17, 2020 | 5.370 | 5.500 | 5.150 | 5.220 | 118,462 | -0.26(-4.74%) |
Sep 16, 2020 | 5.280 | 5.520 | 5.270 | 5.480 | 84,302 | +0.22(+4.18%) |
Sep 15, 2020 | 5.450 | 5.480 | 5.220 | 5.260 | 131,163 | -0.19(-3.49%) |
Sep 14, 2020 | 5.380 | 5.640 | 5.253 | 5.450 | 194,589 | -0.07(-1.27%) |
Sep 11, 2020 | 5.650 | 5.770 | 5.450 | 5.520 | 383,500 | -0.63(-10.24%) |
Sep 10, 2020 | 5.990 | 6.190 | 5.730 | 6.150 | 213,782 | +0.20(+3.36%) |
Sep 09, 2020 | 6.550 | 6.560 | 5.860 | 5.950 | 122,957 | -0.54(-8.32%) |
Sep 08, 2020 | 6.310 | 6.530 | 6.240 | 6.490 | 84,475 | +0.03(+0.46%) |
Sep 04, 2020 | 6.400 | 6.500 | 6.190 | 6.460 | 104,600 | +0.10(+1.57%) |
Sep 03, 2020 | 6.680 | 6.810 | 6.260 | 6.360 | 86,843 | -0.27(-4.07%) |
Sep 02, 2020 | 6.470 | 6.650 | 6.250 | 6.630 | 104,155 | +0.18(+2.79%) |