Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.341 | 5.365 | 5.280 | 5.280 | 72,630 | +0.01(+0.27%) |
Nov 27, 2020 | 5.275 | 5.285 | 5.261 | 5.266 | 18,828 | +0.02(+0.45%) |
Nov 25, 2020 | 5.233 | 5.341 | 5.228 | 5.242 | 41,887 | -0.09(-1.60%) |
Nov 24, 2020 | 5.219 | 5.393 | 5.200 | 5.327 | 95,700 | +0.20(+3.87%) |
Nov 23, 2020 | 5.143 | 5.252 | 5.058 | 5.129 | 113,388 | +0.06(+1.12%) |
Nov 20, 2020 | 5.053 | 5.175 | 4.959 | 5.072 | 70,447 | -0.02(-0.37%) |
Nov 19, 2020 | 5.133 | 5.138 | 4.960 | 5.091 | 117,304 | +0.14(+2.87%) |
Nov 18, 2020 | 4.816 | 4.987 | 4.809 | 4.949 | 64,549 | +0.15(+3.15%) |
Nov 17, 2020 | 4.746 | 4.798 | 4.727 | 4.798 | 30,789 | +0.05(+1.10%) |
Nov 16, 2020 | 4.717 | 4.836 | 4.717 | 4.746 | 66,603 | +0.05(+1.01%) |
Nov 13, 2020 | 4.699 | 4.717 | 4.654 | 4.699 | 36,810 | +0.06(+1.22%) |
Nov 12, 2020 | 4.642 | 4.680 | 4.592 | 4.642 | 51,240 | +0.02(+0.41%) |
Nov 11, 2020 | 4.528 | 4.727 | 4.501 | 4.623 | 44,098 | +0.11(+2.41%) |
Nov 10, 2020 | 4.552 | 4.602 | 4.491 | 4.514 | 52,956 | +0.00(+0.00%) |
Nov 09, 2020 | 4.717 | 4.717 | 4.495 | 4.514 | 106,665 | -0.12(-2.55%) |
Nov 06, 2020 | 4.585 | 4.713 | 4.585 | 4.632 | 23,270 | +0.05(+1.03%) |
Nov 05, 2020 | 4.552 | 4.656 | 4.552 | 4.585 | 27,078 | +0.03(+0.57%) |
Nov 04, 2020 | 4.680 | 4.684 | 4.538 | 4.559 | 55,636 | -0.15(-3.26%) |
Nov 03, 2020 | 4.727 | 4.817 | 4.712 | 4.713 | 51,784 | -0.01(-0.30%) |
Nov 02, 2020 | 4.642 | 4.845 | 4.642 | 4.727 | 115,650 | +0.08(+1.73%) |
Oct 30, 2020 | 4.604 | 4.727 | 4.604 | 4.647 | 52,888 | -0.24(-4.93%) |
Oct 29, 2020 | 4.599 | 4.888 | 4.533 | 4.888 | 168,141 | +0.38(+8.39%) |
Oct 28, 2020 | 4.387 | 4.509 | 4.387 | 4.509 | 96,153 | +0.04(+0.95%) |
Oct 27, 2020 | 4.429 | 4.495 | 4.353 | 4.467 | 75,668 | +0.12(+2.72%) |
Oct 26, 2020 | 4.297 | 4.368 | 4.278 | 4.349 | 36,091 | +0.05(+1.10%) |
Oct 23, 2020 | 4.358 | 4.396 | 4.292 | 4.301 | 22,636 | -0.04(-0.87%) |
Oct 22, 2020 | 4.439 | 4.439 | 4.339 | 4.339 | 16,234 | -0.02(-0.54%) |
Oct 21, 2020 | 4.424 | 4.465 | 4.363 | 4.363 | 12,138 | -0.02(-0.54%) |
Oct 20, 2020 | 4.521 | 4.521 | 4.363 | 4.387 | 11,178 | -0.06(-1.27%) |
Oct 19, 2020 | 4.509 | 4.580 | 4.358 | 4.443 | 25,648 | -0.09(-1.98%) |
Oct 16, 2020 | 4.561 | 4.561 | 4.468 | 4.533 | 23,059 | -0.03(-0.62%) |
Oct 15, 2020 | 4.807 | 4.807 | 4.401 | 4.561 | 58,486 | +0.23(+5.23%) |
Oct 14, 2020 | 4.339 | 4.368 | 4.325 | 4.335 | 14,182 | -0.02(-0.54%) |
Oct 13, 2020 | 4.372 | 4.372 | 4.307 | 4.358 | 21,777 | -0.02(-0.55%) |
Oct 12, 2020 | 4.420 | 4.420 | 4.382 | 4.382 | 17,328 | +0.01(+0.23%) |
Oct 09, 2020 | 4.306 | 4.410 | 4.283 | 4.372 | 98,584 | +0.07(+1.65%) |
Oct 08, 2020 | 4.202 | 4.301 | 4.202 | 4.301 | 21,667 | +0.07(+1.68%) |
Oct 07, 2020 | 4.212 | 4.309 | 4.212 | 4.231 | 21,256 | +0.06(+1.47%) |
Oct 06, 2020 | 4.112 | 4.325 | 4.112 | 4.169 | 62,395 | -0.02(-0.45%) |
Oct 05, 2020 | 3.975 | 4.264 | 3.975 | 4.188 | 78,264 | +0.22(+5.48%) |
Oct 02, 2020 | 4.084 | 4.084 | 3.744 | 3.971 | 256,403 | -0.22(-5.30%) |
Oct 01, 2020 | 4.278 | 4.278 | 4.075 | 4.193 | 90,657 | -0.09(-2.21%) |
Sep 30, 2020 | 4.283 | 4.325 | 4.240 | 4.287 | 39,222 | +0.03(+0.78%) |
Sep 29, 2020 | 4.325 | 4.325 | 4.254 | 4.254 | 35,475 | -0.02(-0.55%) |
Sep 28, 2020 | 4.231 | 4.335 | 4.231 | 4.278 | 42,814 | +0.05(+1.12%) |
Sep 25, 2020 | 4.325 | 4.396 | 4.202 | 4.231 | 74,467 | -0.12(-2.82%) |
Sep 24, 2020 | 4.306 | 4.358 | 4.306 | 4.353 | 23,497 | -0.02(-0.43%) |
Sep 23, 2020 | 4.467 | 4.467 | 4.344 | 4.372 | 12,018 | -0.07(-1.60%) |
Sep 22, 2020 | 4.457 | 4.491 | 4.443 | 4.443 | 19,308 | +0.05(+1.08%) |
Sep 21, 2020 | 4.306 | 4.420 | 4.306 | 4.396 | 46,402 | -0.03(-0.64%) |
Sep 18, 2020 | 4.410 | 4.495 | 4.410 | 4.424 | 45,272 | -0.07(-1.47%) |
Sep 17, 2020 | 4.632 | 4.632 | 4.301 | 4.491 | 149,818 | -0.06(-1.35%) |
Sep 16, 2020 | 4.684 | 4.684 | 4.543 | 4.552 | 85,641 | -0.13(-2.73%) |
Sep 15, 2020 | 4.836 | 4.897 | 4.680 | 4.680 | 85,975 | -0.24(-4.81%) |
Sep 14, 2020 | 5.105 | 5.105 | 4.694 | 4.916 | 110,264 | -0.09(-1.79%) |
Sep 11, 2020 | 5.091 | 5.091 | 4.708 | 5.006 | 264,776 | -0.02(-0.45%) |
Sep 10, 2020 | 4.893 | 5.055 | 4.866 | 5.028 | 153,779 | +0.14(+2.95%) |
Sep 09, 2020 | 4.893 | 4.907 | 4.803 | 4.884 | 64,560 | +0.08(+1.59%) |
Sep 08, 2020 | 4.749 | 4.819 | 4.713 | 4.808 | 111,410 | +0.14(+3.09%) |
Sep 04, 2020 | 4.708 | 4.816 | 4.551 | 4.663 | 84,116 | -0.01(-0.19%) |
Sep 03, 2020 | 4.934 | 4.934 | 4.663 | 4.672 | 103,223 | -0.23(-4.78%) |
Sep 02, 2020 | 4.889 | 4.934 | 4.871 | 4.907 | 49,000 | +0.01(+0.28%) |