Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.558 | 6.585 | 6.378 | 6.441 | 10,398,466 | +0.14(+2.30%) |
Nov 27, 2020 | 6.233 | 6.378 | 6.211 | 6.296 | 3,702,173 | +0.18(+2.95%) |
Nov 25, 2020 | 6.053 | 6.165 | 6.039 | 6.116 | 3,103,963 | +0.08(+1.35%) |
Nov 24, 2020 | 6.233 | 6.242 | 6.016 | 6.034 | 6,231,092 | -0.24(-3.88%) |
Nov 23, 2020 | 5.809 | 6.387 | 5.782 | 6.278 | 12,522,484 | +1.06(+20.24%) |
Nov 20, 2020 | 5.221 | 5.294 | 5.203 | 5.221 | 3,084,038 | +0.14(+2.66%) |
Nov 19, 2020 | 5.068 | 5.122 | 5.059 | 5.086 | 3,017,126 | +0.03(+0.54%) |
Nov 18, 2020 | 5.185 | 5.194 | 5.059 | 5.059 | 3,643,892 | -0.03(-0.53%) |
Nov 17, 2020 | 5.149 | 5.167 | 5.077 | 5.086 | 5,369,854 | -0.12(-2.26%) |
Nov 16, 2020 | 5.149 | 5.267 | 5.104 | 5.203 | 4,124,380 | +0.19(+3.78%) |
Nov 13, 2020 | 4.968 | 5.054 | 4.968 | 5.014 | 2,333,507 | +0.10(+2.02%) |
Nov 12, 2020 | 4.923 | 5.014 | 4.905 | 4.914 | 2,796,356 | -0.09(-1.81%) |
Nov 11, 2020 | 4.914 | 5.077 | 4.896 | 5.005 | 3,385,673 | +0.14(+2.78%) |
Nov 10, 2020 | 4.959 | 4.978 | 4.833 | 4.869 | 3,746,475 | -0.26(-5.11%) |
Nov 09, 2020 | 5.059 | 5.501 | 5.059 | 5.131 | 7,659,568 | +0.31(+6.37%) |
Nov 06, 2020 | 4.851 | 4.869 | 4.797 | 4.824 | 3,663,208 | -0.05(-1.11%) |
Nov 05, 2020 | 4.950 | 4.968 | 4.815 | 4.878 | 5,633,493 | -0.16(-3.23%) |
Nov 04, 2020 | 5.050 | 5.077 | 4.959 | 5.041 | 3,183,673 | +0.18(+3.72%) |
Nov 03, 2020 | 4.697 | 4.905 | 4.688 | 4.860 | 4,492,095 | +0.14(+3.06%) |
Nov 02, 2020 | 4.932 | 4.932 | 4.707 | 4.716 | 6,288,853 | -0.07(-1.51%) |
Oct 30, 2020 | 4.688 | 4.833 | 4.634 | 4.788 | 4,759,005 | -0.13(-2.57%) |
Oct 29, 2020 | 5.276 | 5.276 | 4.878 | 4.914 | 6,105,312 | -0.25(-4.90%) |
Oct 28, 2020 | 5.059 | 5.095 | 4.923 | 5.167 | 5,180,995 | -0.02(-0.35%) |
Oct 27, 2020 | 5.149 | 5.194 | 5.059 | 5.185 | 5,808,491 | +0.20(+3.99%) |
Oct 26, 2020 | 5.113 | 5.122 | 4.905 | 4.987 | 5,258,845 | -0.05(-1.08%) |
Oct 23, 2020 | 5.185 | 5.239 | 5.023 | 5.041 | 4,692,032 | -0.23(-4.45%) |
Oct 22, 2020 | 5.122 | 5.321 | 5.122 | 5.276 | 5,721,469 | +0.42(+8.75%) |
Oct 21, 2020 | 4.932 | 4.959 | 4.847 | 4.851 | 1,887,993 | -0.04(-0.74%) |
Oct 20, 2020 | 4.851 | 4.959 | 4.824 | 4.887 | 3,235,671 | +0.12(+2.46%) |
Oct 19, 2020 | 4.806 | 4.851 | 4.725 | 4.770 | 3,101,271 | +0.06(+1.34%) |
Oct 16, 2020 | 4.779 | 4.788 | 4.661 | 4.707 | 3,379,822 | -0.18(-3.70%) |
Oct 15, 2020 | 4.869 | 4.914 | 4.833 | 4.887 | 1,932,314 | -0.08(-1.64%) |
Oct 14, 2020 | 5.005 | 5.050 | 4.950 | 4.968 | 2,454,107 | +0.05(+0.92%) |
Oct 13, 2020 | 4.932 | 4.968 | 4.833 | 4.923 | 3,805,725 | -0.14(-2.68%) |
Oct 12, 2020 | 5.203 | 5.230 | 4.987 | 5.059 | 4,050,974 | -0.09(-1.75%) |
Oct 09, 2020 | 4.968 | 5.149 | 4.923 | 5.149 | 4,885,864 | +0.26(+5.36%) |
Oct 08, 2020 | 5.068 | 5.339 | 4.725 | 4.887 | 8,395,506 | +0.16(+3.44%) |
Oct 07, 2020 | 4.544 | 4.923 | 4.544 | 4.725 | 6,353,677 | +0.33(+7.39%) |
Oct 06, 2020 | 4.445 | 4.503 | 4.372 | 4.399 | 3,340,172 | -0.15(-3.37%) |
Oct 05, 2020 | 4.445 | 4.580 | 4.408 | 4.553 | 2,590,328 | +0.21(+4.78%) |
Oct 02, 2020 | 4.345 | 4.436 | 4.345 | 4.345 | 2,360,517 | -0.12(-2.63%) |
Oct 01, 2020 | 4.417 | 4.472 | 4.390 | 4.463 | 1,595,592 | +0.14(+3.13%) |
Sep 30, 2020 | 4.372 | 4.390 | 4.314 | 4.327 | 2,377,005 | +0.05(+1.27%) |
Sep 29, 2020 | 4.273 | 4.318 | 4.137 | 4.273 | 3,847,432 | -0.21(-4.64%) |
Sep 28, 2020 | 4.318 | 4.490 | 4.273 | 4.481 | 4,689,646 | +0.66(+17.26%) |
Sep 25, 2020 | 3.857 | 3.875 | 3.794 | 3.821 | 2,695,710 | -0.16(-4.08%) |
Sep 24, 2020 | 3.921 | 4.034 | 3.889 | 3.984 | 2,726,960 | +0.05(+1.38%) |
Sep 23, 2020 | 3.966 | 4.020 | 3.912 | 3.930 | 1,815,701 | +0.05(+1.40%) |
Sep 22, 2020 | 3.875 | 3.875 | 3.803 | 3.875 | 715,133 | +0.01(+0.23%) |
Sep 21, 2020 | 3.821 | 3.871 | 3.794 | 3.866 | 1,539,801 | -0.05(-1.38%) |
Sep 18, 2020 | 3.993 | 4.047 | 3.921 | 3.921 | 3,139,276 | +0.00(+0.00%) |
Sep 17, 2020 | 3.848 | 3.975 | 3.848 | 3.921 | 8,164,862 | +0.04(+0.93%) |
Sep 16, 2020 | 3.930 | 3.948 | 3.857 | 3.884 | 1,692,822 | -0.02(-0.46%) |
Sep 15, 2020 | 3.821 | 3.930 | 3.812 | 3.903 | 3,003,153 | +0.24(+6.67%) |
Sep 14, 2020 | 3.595 | 3.668 | 3.595 | 3.659 | 1,728,408 | +0.18(+5.19%) |
Sep 11, 2020 | 3.478 | 3.505 | 3.433 | 3.478 | 1,041,333 | -0.04(-1.03%) |
Sep 10, 2020 | 3.532 | 3.595 | 3.460 | 3.514 | 2,301,927 | -0.07(-2.01%) |
Sep 09, 2020 | 3.496 | 3.668 | 3.496 | 3.586 | 2,219,686 | +0.21(+6.15%) |
Sep 08, 2020 | 3.406 | 3.460 | 3.324 | 3.379 | 3,215,531 | +0.16(+5.06%) |
Sep 04, 2020 | 3.180 | 3.234 | 3.094 | 3.216 | 1,581,316 | +0.07(+2.30%) |
Sep 03, 2020 | 3.225 | 3.243 | 3.126 | 3.144 | 2,467,545 | -0.14(-4.40%) |
Sep 02, 2020 | 3.288 | 3.297 | 3.225 | 3.288 | 1,068,342 | +0.00(+0.00%) |