Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.482 | 5.506 | 5.419 | 5.419 | 70,773 | +0.01(+0.27%) |
Nov 27, 2020 | 5.414 | 5.423 | 5.399 | 5.404 | 18,346 | +0.02(+0.45%) |
Nov 25, 2020 | 5.370 | 5.482 | 5.365 | 5.380 | 40,816 | -0.09(-1.60%) |
Nov 24, 2020 | 5.355 | 5.535 | 5.336 | 5.467 | 93,253 | +0.20(+3.87%) |
Nov 23, 2020 | 5.278 | 5.389 | 5.191 | 5.263 | 110,488 | +0.06(+1.12%) |
Nov 20, 2020 | 5.186 | 5.311 | 5.089 | 5.205 | 68,645 | -0.02(-0.37%) |
Nov 19, 2020 | 5.268 | 5.273 | 5.090 | 5.225 | 114,304 | +0.15(+2.87%) |
Nov 18, 2020 | 4.942 | 5.118 | 4.935 | 5.079 | 62,898 | +0.16(+3.15%) |
Nov 17, 2020 | 4.870 | 4.924 | 4.851 | 4.924 | 30,002 | +0.05(+1.10%) |
Nov 16, 2020 | 4.841 | 4.963 | 4.841 | 4.870 | 64,900 | +0.05(+1.01%) |
Nov 13, 2020 | 4.822 | 4.841 | 4.776 | 4.822 | 35,869 | +0.06(+1.22%) |
Nov 12, 2020 | 4.764 | 4.802 | 4.712 | 4.764 | 49,930 | +0.02(+0.41%) |
Nov 11, 2020 | 4.647 | 4.851 | 4.619 | 4.744 | 42,970 | +0.11(+2.41%) |
Nov 10, 2020 | 4.671 | 4.723 | 4.608 | 4.633 | 51,601 | +0.00(+0.00%) |
Nov 09, 2020 | 4.841 | 4.841 | 4.613 | 4.633 | 103,937 | -0.12(-2.55%) |
Nov 06, 2020 | 4.705 | 4.836 | 4.705 | 4.754 | 22,675 | +0.05(+1.03%) |
Nov 05, 2020 | 4.671 | 4.778 | 4.671 | 4.705 | 26,386 | +0.03(+0.57%) |
Nov 04, 2020 | 4.802 | 4.807 | 4.657 | 4.679 | 54,213 | -0.16(-3.26%) |
Nov 03, 2020 | 4.851 | 4.943 | 4.836 | 4.836 | 50,459 | -0.01(-0.30%) |
Nov 02, 2020 | 4.764 | 4.972 | 4.764 | 4.851 | 112,692 | +0.08(+1.73%) |
Oct 30, 2020 | 4.725 | 4.851 | 4.725 | 4.769 | 51,535 | -0.25(-4.93%) |
Oct 29, 2020 | 4.720 | 5.016 | 4.652 | 5.016 | 163,841 | +0.39(+8.39%) |
Oct 28, 2020 | 4.502 | 4.628 | 4.502 | 4.628 | 93,694 | +0.04(+0.95%) |
Oct 27, 2020 | 4.545 | 4.613 | 4.468 | 4.584 | 73,733 | +0.12(+2.72%) |
Oct 26, 2020 | 4.410 | 4.482 | 4.390 | 4.463 | 35,168 | +0.05(+1.10%) |
Oct 23, 2020 | 4.473 | 4.511 | 4.405 | 4.414 | 22,057 | -0.04(-0.87%) |
Oct 22, 2020 | 4.555 | 4.555 | 4.453 | 4.453 | 15,819 | -0.02(-0.54%) |
Oct 21, 2020 | 4.541 | 4.582 | 4.477 | 4.477 | 11,828 | -0.02(-0.54%) |
Oct 20, 2020 | 4.640 | 4.640 | 4.478 | 4.502 | 10,892 | -0.06(-1.27%) |
Oct 19, 2020 | 4.628 | 4.701 | 4.473 | 4.560 | 24,992 | -0.09(-1.98%) |
Oct 16, 2020 | 4.681 | 4.681 | 4.585 | 4.652 | 22,469 | -0.03(-0.62%) |
Oct 15, 2020 | 4.933 | 4.933 | 4.516 | 4.681 | 56,990 | +0.23(+5.23%) |
Oct 14, 2020 | 4.453 | 4.482 | 4.439 | 4.448 | 13,819 | -0.02(-0.54%) |
Oct 13, 2020 | 4.487 | 4.487 | 4.420 | 4.473 | 21,220 | -0.02(-0.55%) |
Oct 12, 2020 | 4.536 | 4.536 | 4.497 | 4.497 | 16,885 | +0.01(+0.23%) |
Oct 09, 2020 | 4.419 | 4.526 | 4.395 | 4.487 | 96,063 | +0.07(+1.65%) |
Oct 08, 2020 | 4.313 | 4.414 | 4.313 | 4.414 | 21,113 | +0.07(+1.68%) |
Oct 07, 2020 | 4.322 | 4.422 | 4.322 | 4.342 | 20,713 | +0.06(+1.47%) |
Oct 06, 2020 | 4.220 | 4.439 | 4.220 | 4.279 | 60,800 | -0.02(-0.45%) |
Oct 05, 2020 | 4.080 | 4.376 | 4.080 | 4.298 | 76,262 | +0.22(+5.48%) |
Oct 02, 2020 | 4.191 | 4.191 | 3.842 | 4.075 | 249,846 | -0.23(-5.30%) |
Oct 01, 2020 | 4.390 | 4.390 | 4.182 | 4.303 | 88,338 | -0.10(-2.21%) |
Sep 30, 2020 | 4.395 | 4.439 | 4.351 | 4.400 | 38,219 | +0.03(+0.78%) |
Sep 29, 2020 | 4.439 | 4.439 | 4.366 | 4.366 | 34,568 | -0.02(-0.55%) |
Sep 28, 2020 | 4.342 | 4.448 | 4.342 | 4.390 | 41,719 | +0.05(+1.12%) |
Sep 25, 2020 | 4.439 | 4.511 | 4.313 | 4.342 | 72,562 | -0.13(-2.82%) |
Sep 24, 2020 | 4.419 | 4.473 | 4.419 | 4.468 | 22,896 | -0.02(-0.43%) |
Sep 23, 2020 | 4.584 | 4.584 | 4.458 | 4.487 | 11,711 | -0.07(-1.60%) |
Sep 22, 2020 | 4.574 | 4.608 | 4.560 | 4.560 | 18,814 | +0.05(+1.08%) |
Sep 21, 2020 | 4.419 | 4.536 | 4.419 | 4.511 | 45,215 | -0.03(-0.64%) |
Sep 18, 2020 | 4.526 | 4.613 | 4.526 | 4.541 | 44,114 | -0.07(-1.47%) |
Sep 17, 2020 | 4.754 | 4.754 | 4.414 | 4.608 | 145,986 | -0.06(-1.35%) |
Sep 16, 2020 | 4.807 | 4.807 | 4.662 | 4.671 | 83,451 | -0.13(-2.73%) |
Sep 15, 2020 | 4.963 | 5.026 | 4.802 | 4.802 | 83,776 | -0.24(-4.81%) |
Sep 14, 2020 | 5.239 | 5.239 | 4.817 | 5.045 | 107,444 | -0.09(-1.79%) |
Sep 11, 2020 | 5.225 | 5.225 | 4.832 | 5.137 | 258,005 | -0.02(-0.45%) |
Sep 10, 2020 | 5.022 | 5.188 | 4.994 | 5.160 | 149,846 | +0.15(+2.95%) |
Sep 09, 2020 | 5.022 | 5.035 | 4.929 | 5.012 | 62,909 | +0.08(+1.59%) |
Sep 08, 2020 | 4.874 | 4.945 | 4.837 | 4.934 | 108,561 | +0.15(+3.09%) |
Sep 04, 2020 | 4.832 | 4.942 | 4.670 | 4.786 | 81,964 | -0.01(-0.19%) |
Sep 03, 2020 | 5.063 | 5.063 | 4.786 | 4.795 | 100,583 | -0.24(-4.78%) |
Sep 02, 2020 | 5.017 | 5.063 | 4.998 | 5.035 | 47,747 | +0.01(+0.28%) |