Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.710 | 6.440 | 4.510 | 5.800 | 31,300,564 | +1.64(+39.42%) |
Nov 27, 2020 | 4.290 | 4.420 | 4.030 | 4.160 | 1,090,000 | +0.00(+0.00%) |
Nov 25, 2020 | 3.980 | 4.200 | 3.940 | 4.160 | 1,611,400 | +0.18(+4.52%) |
Nov 24, 2020 | 4.020 | 4.040 | 3.880 | 3.980 | 397,375 | +0.02(+0.51%) |
Nov 23, 2020 | 3.830 | 4.070 | 3.790 | 3.960 | 662,439 | +0.10(+2.59%) |
Nov 20, 2020 | 3.860 | 3.900 | 3.710 | 3.860 | 615,400 | +0.00(+0.00%) |
Nov 19, 2020 | 3.860 | 4.030 | 3.730 | 3.860 | 1,202,083 | +0.11(+2.93%) |
Nov 18, 2020 | 3.920 | 3.970 | 3.700 | 3.750 | 1,122,050 | -0.19(-4.82%) |
Nov 17, 2020 | 3.950 | 4.030 | 3.610 | 3.940 | 2,205,196 | -0.03(-0.76%) |
Nov 16, 2020 | 3.980 | 4.140 | 3.820 | 3.970 | 1,399,558 | +0.02(+0.51%) |
Nov 13, 2020 | 4.000 | 4.030 | 3.900 | 3.950 | 421,900 | -0.11(-2.71%) |
Nov 12, 2020 | 4.030 | 4.060 | 3.720 | 4.060 | 1,343,904 | +0.06(+1.50%) |
Nov 11, 2020 | 4.140 | 4.160 | 3.920 | 4.000 | 545,014 | -0.08(-1.96%) |
Nov 10, 2020 | 4.350 | 4.370 | 3.810 | 4.080 | 1,387,860 | -0.27(-6.21%) |
Nov 09, 2020 | 4.120 | 4.380 | 3.960 | 4.350 | 1,491,748 | +0.39(+9.85%) |
Nov 06, 2020 | 4.110 | 4.110 | 3.910 | 3.960 | 481,800 | -0.16(-3.88%) |
Nov 05, 2020 | 4.120 | 4.240 | 3.960 | 4.120 | 895,086 | +0.20(+5.10%) |
Nov 04, 2020 | 3.970 | 4.050 | 3.850 | 3.920 | 765,392 | +0.00(+0.00%) |
Nov 03, 2020 | 3.600 | 4.130 | 3.600 | 3.920 | 743,011 | +0.36(+10.11%) |
Nov 02, 2020 | 3.800 | 3.920 | 3.520 | 3.560 | 614,860 | -0.24(-6.32%) |
Oct 30, 2020 | 3.980 | 4.000 | 3.720 | 3.800 | 381,300 | -0.15(-3.80%) |
Oct 29, 2020 | 3.970 | 4.020 | 3.840 | 3.950 | 246,952 | -0.04(-1.00%) |
Oct 28, 2020 | 3.870 | 4.030 | 3.730 | 3.990 | 393,909 | -0.02(-0.50%) |
Oct 27, 2020 | 3.910 | 4.030 | 3.910 | 4.010 | 171,930 | +0.08(+2.04%) |
Oct 26, 2020 | 4.070 | 4.200 | 3.830 | 3.930 | 658,819 | -0.35(-8.18%) |
Oct 23, 2020 | 4.020 | 4.280 | 3.940 | 4.280 | 466,000 | +0.28(+7.00%) |
Oct 22, 2020 | 4.050 | 4.090 | 3.810 | 4.000 | 619,182 | +0.00(+0.00%) |
Oct 21, 2020 | 4.100 | 4.150 | 3.960 | 4.000 | 418,204 | -0.14(-3.38%) |
Oct 20, 2020 | 4.400 | 4.480 | 4.020 | 4.140 | 605,917 | -0.24(-5.48%) |
Oct 19, 2020 | 4.520 | 4.520 | 4.320 | 4.380 | 293,040 | -0.03(-0.68%) |
Oct 16, 2020 | 4.460 | 4.460 | 4.270 | 4.410 | 384,400 | +0.04(+0.92%) |
Oct 15, 2020 | 4.440 | 4.450 | 4.250 | 4.370 | 604,998 | -0.21(-4.59%) |
Oct 14, 2020 | 4.620 | 4.700 | 4.460 | 4.580 | 466,454 | +0.04(+0.88%) |
Oct 13, 2020 | 4.550 | 4.600 | 4.410 | 4.540 | 466,539 | -0.01(-0.22%) |
Oct 12, 2020 | 4.640 | 4.680 | 4.390 | 4.550 | 772,605 | -0.08(-1.73%) |
Oct 09, 2020 | 4.990 | 4.990 | 4.580 | 4.630 | 1,189,700 | -0.37(-7.40%) |
Oct 08, 2020 | 4.540 | 5.080 | 4.500 | 5.000 | 1,624,351 | +0.56(+12.61%) |
Oct 07, 2020 | 4.300 | 4.510 | 4.220 | 4.440 | 712,915 | +0.16(+3.74%) |
Oct 06, 2020 | 4.440 | 4.520 | 4.200 | 4.280 | 504,713 | -0.17(-3.82%) |
Oct 05, 2020 | 4.370 | 4.530 | 4.350 | 4.450 | 539,906 | +0.16(+3.73%) |
Oct 02, 2020 | 4.000 | 4.430 | 3.960 | 4.290 | 757,500 | +0.15(+3.62%) |
Oct 01, 2020 | 4.450 | 4.450 | 4.040 | 4.140 | 1,291,213 | -0.34(-7.59%) |
Sep 30, 2020 | 4.550 | 4.590 | 4.350 | 4.480 | 551,973 | -0.07(-1.54%) |
Sep 29, 2020 | 4.700 | 4.700 | 4.440 | 4.550 | 762,540 | -0.21(-4.41%) |
Sep 28, 2020 | 4.700 | 4.810 | 4.430 | 4.760 | 1,285,189 | +0.11(+2.37%) |
Sep 25, 2020 | 4.450 | 4.770 | 4.320 | 4.650 | 1,236,900 | +0.40(+9.41%) |
Sep 24, 2020 | 4.040 | 4.550 | 3.880 | 4.250 | 1,475,651 | +0.21(+5.20%) |
Sep 23, 2020 | 4.600 | 4.650 | 4.020 | 4.040 | 1,469,632 | -0.63(-13.49%) |
Sep 22, 2020 | 4.920 | 4.970 | 4.460 | 4.670 | 1,481,997 | -0.18(-3.71%) |
Sep 21, 2020 | 5.080 | 5.110 | 4.610 | 4.850 | 2,211,363 | -0.31(-6.01%) |
Sep 18, 2020 | 4.550 | 5.250 | 4.500 | 5.160 | 3,541,400 | +0.66(+14.67%) |
Sep 17, 2020 | 4.160 | 4.630 | 4.020 | 4.500 | 1,799,389 | +0.34(+8.17%) |
Sep 16, 2020 | 4.200 | 4.410 | 4.040 | 4.160 | 994,736 | +0.00(+0.00%) |
Sep 15, 2020 | 4.190 | 4.290 | 3.910 | 4.160 | 779,720 | -0.03(-0.72%) |
Sep 14, 2020 | 3.830 | 4.190 | 3.780 | 4.190 | 1,495,250 | +0.50(+13.55%) |
Sep 11, 2020 | 3.630 | 3.770 | 3.500 | 3.690 | 476,800 | +0.04(+1.10%) |
Sep 10, 2020 | 3.960 | 4.050 | 3.420 | 3.650 | 1,778,731 | -0.25(-6.41%) |
Sep 09, 2020 | 3.690 | 3.970 | 3.530 | 3.900 | 1,877,510 | +0.23(+6.27%) |
Sep 08, 2020 | 3.010 | 3.700 | 3.010 | 3.670 | 3,058,406 | +0.68(+22.74%) |
Sep 04, 2020 | 2.920 | 3.000 | 2.765 | 2.990 | 715,100 | +0.09(+3.10%) |
Sep 03, 2020 | 2.950 | 3.000 | 2.850 | 2.900 | 578,955 | -0.01(-0.34%) |
Sep 02, 2020 | 2.890 | 2.920 | 2.810 | 2.910 | 994,553 | +0.11(+3.93%) |