Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.230 | 4.270 | 4.030 | 4.240 | 380,650 | -0.04(-0.93%) |
Nov 27, 2020 | 4.190 | 4.450 | 4.190 | 4.280 | 633,500 | +0.09(+2.15%) |
Nov 25, 2020 | 4.010 | 4.190 | 3.980 | 4.190 | 270,100 | +0.15(+3.71%) |
Nov 24, 2020 | 4.130 | 4.150 | 3.910 | 4.040 | 456,905 | -0.14(-3.35%) |
Nov 23, 2020 | 4.050 | 4.280 | 3.960 | 4.180 | 2,162,680 | +0.29(+7.46%) |
Nov 20, 2020 | 3.780 | 3.900 | 3.730 | 3.890 | 318,900 | +0.11(+2.91%) |
Nov 19, 2020 | 3.890 | 3.920 | 3.730 | 3.780 | 433,297 | -0.12(-3.08%) |
Nov 18, 2020 | 3.950 | 3.990 | 3.880 | 3.900 | 164,444 | -0.03(-0.76%) |
Nov 17, 2020 | 4.040 | 4.040 | 3.930 | 3.930 | 104,261 | -0.12(-2.96%) |
Nov 16, 2020 | 4.010 | 4.090 | 3.960 | 4.050 | 156,805 | +0.02(+0.50%) |
Nov 13, 2020 | 3.950 | 4.090 | 3.950 | 4.030 | 201,600 | +0.05(+1.26%) |
Nov 12, 2020 | 3.850 | 3.990 | 3.830 | 3.980 | 247,126 | +0.16(+4.19%) |
Nov 11, 2020 | 3.900 | 3.910 | 3.770 | 3.820 | 167,700 | -0.05(-1.29%) |
Nov 10, 2020 | 3.850 | 3.940 | 3.740 | 3.870 | 245,464 | +0.08(+2.11%) |
Nov 09, 2020 | 4.030 | 4.050 | 3.770 | 3.790 | 413,175 | -0.16(-4.05%) |
Nov 06, 2020 | 4.000 | 4.030 | 3.925 | 3.950 | 162,900 | -0.04(-1.00%) |
Nov 05, 2020 | 4.030 | 4.070 | 3.940 | 3.990 | 238,818 | -0.04(-0.99%) |
Nov 04, 2020 | 4.030 | 4.150 | 3.910 | 4.030 | 438,707 | +0.01(+0.25%) |
Nov 03, 2020 | 4.050 | 4.060 | 3.950 | 4.020 | 162,435 | -0.03(-0.74%) |
Nov 02, 2020 | 3.980 | 4.110 | 3.930 | 4.050 | 890,620 | +0.20(+5.19%) |
Oct 30, 2020 | 3.850 | 3.860 | 3.710 | 3.850 | 312,100 | -0.02(-0.52%) |
Oct 29, 2020 | 3.860 | 3.930 | 3.780 | 3.870 | 97,461 | +0.01(+0.26%) |
Oct 28, 2020 | 3.870 | 3.990 | 3.710 | 3.860 | 438,819 | -0.09(-2.28%) |
Oct 27, 2020 | 4.000 | 4.030 | 3.950 | 3.950 | 156,669 | -0.05(-1.25%) |
Oct 26, 2020 | 4.040 | 4.120 | 3.950 | 4.000 | 427,656 | -0.03(-0.74%) |
Oct 23, 2020 | 4.120 | 4.158 | 4.010 | 4.030 | 153,100 | -0.07(-1.71%) |
Oct 22, 2020 | 4.090 | 4.140 | 4.010 | 4.100 | 239,681 | +0.02(+0.49%) |
Oct 21, 2020 | 4.170 | 4.240 | 4.050 | 4.080 | 184,053 | -0.08(-1.92%) |
Oct 20, 2020 | 4.200 | 4.290 | 4.120 | 4.160 | 297,333 | -0.05(-1.19%) |
Oct 19, 2020 | 4.180 | 4.300 | 4.160 | 4.210 | 210,328 | +0.04(+0.96%) |
Oct 16, 2020 | 4.250 | 4.300 | 4.160 | 4.170 | 192,000 | -0.12(-2.80%) |
Oct 15, 2020 | 4.160 | 4.340 | 4.160 | 4.290 | 287,467 | +0.13(+3.12%) |
Oct 14, 2020 | 4.200 | 4.250 | 4.100 | 4.160 | 329,805 | -0.06(-1.42%) |
Oct 13, 2020 | 4.200 | 4.270 | 4.160 | 4.220 | 314,320 | +0.04(+0.96%) |
Oct 12, 2020 | 4.430 | 4.430 | 4.190 | 4.180 | 579,520 | -0.20(-4.57%) |
Oct 09, 2020 | 4.400 | 4.480 | 4.260 | 4.380 | 569,700 | -0.02(-0.45%) |
Oct 08, 2020 | 4.580 | 4.580 | 4.320 | 4.400 | 1,391,782 | -0.34(-7.17%) |
Oct 07, 2020 | 5.350 | 5.400 | 4.620 | 4.740 | 4,888,093 | -0.44(-8.49%) |
Oct 06, 2020 | 4.640 | 5.230 | 4.600 | 5.180 | 1,984,052 | +0.58(+12.61%) |
Oct 05, 2020 | 4.620 | 4.720 | 4.420 | 4.600 | 425,019 | +0.05(+1.10%) |
Oct 02, 2020 | 4.320 | 4.600 | 4.204 | 4.550 | 567,800 | +0.12(+2.71%) |
Oct 01, 2020 | 4.450 | 4.490 | 4.270 | 4.430 | 272,435 | +0.01(+0.23%) |
Sep 30, 2020 | 4.380 | 4.550 | 4.380 | 4.420 | 217,321 | -0.02(-0.45%) |
Sep 29, 2020 | 4.490 | 4.530 | 4.370 | 4.440 | 372,623 | -0.11(-2.42%) |
Sep 28, 2020 | 4.610 | 4.650 | 4.390 | 4.550 | 510,606 | +0.06(+1.34%) |
Sep 25, 2020 | 4.160 | 4.550 | 4.160 | 4.490 | 677,400 | +0.42(+10.32%) |
Sep 24, 2020 | 4.000 | 4.200 | 3.850 | 4.070 | 857,824 | -0.11(-2.63%) |
Sep 23, 2020 | 4.430 | 4.440 | 4.110 | 4.180 | 1,289,627 | -0.44(-9.52%) |
Sep 22, 2020 | 4.750 | 4.750 | 4.550 | 4.620 | 652,528 | -0.01(-0.22%) |
Sep 21, 2020 | 4.960 | 5.050 | 4.550 | 4.630 | 2,368,979 | -0.55(-10.62%) |
Sep 18, 2020 | 5.070 | 5.250 | 4.990 | 5.180 | 946,800 | +0.11(+2.17%) |
Sep 17, 2020 | 5.030 | 5.180 | 4.920 | 5.070 | 619,312 | -0.05(-0.98%) |
Sep 16, 2020 | 5.190 | 5.200 | 4.850 | 5.120 | 1,401,691 | -0.11(-2.10%) |
Sep 15, 2020 | 5.090 | 5.490 | 5.020 | 5.230 | 5,134,537 | +0.45(+9.41%) |
Sep 14, 2020 | 4.530 | 4.810 | 4.449 | 4.780 | 1,005,657 | +0.25(+5.52%) |
Sep 11, 2020 | 4.610 | 4.631 | 4.360 | 4.530 | 200,700 | -0.03(-0.66%) |
Sep 10, 2020 | 4.560 | 4.680 | 4.480 | 4.560 | 349,610 | +0.10(+2.24%) |
Sep 09, 2020 | 4.440 | 4.640 | 4.380 | 4.460 | 289,244 | +0.10(+2.29%) |
Sep 08, 2020 | 4.290 | 4.530 | 4.140 | 4.360 | 192,715 | -0.05(-1.13%) |
Sep 04, 2020 | 4.600 | 4.658 | 3.990 | 4.410 | 903,800 | -0.34(-7.16%) |
Sep 03, 2020 | 5.090 | 5.190 | 4.680 | 4.750 | 616,122 | -0.34(-6.68%) |
Sep 02, 2020 | 5.140 | 5.170 | 4.910 | 5.090 | 285,560 | -0.12(-2.30%) |