Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.917 | 4.069 | 3.907 | 4.002 | 8,774,022 | -0.03(-0.71%) |
Nov 27, 2020 | 3.898 | 4.059 | 3.869 | 4.031 | 2,971,613 | -0.05(-1.17%) |
Nov 25, 2020 | 3.907 | 4.078 | 3.902 | 4.078 | 7,084,011 | +0.12(+3.13%) |
Nov 24, 2020 | 3.841 | 4.012 | 3.812 | 3.955 | 7,726,645 | -0.15(-3.70%) |
Nov 23, 2020 | 4.259 | 4.268 | 4.078 | 4.107 | 6,868,166 | -0.32(-7.30%) |
Nov 20, 2020 | 4.373 | 4.430 | 4.345 | 4.430 | 3,762,115 | +0.10(+2.42%) |
Nov 19, 2020 | 4.221 | 4.368 | 4.192 | 4.326 | 4,538,306 | -0.01(-0.22%) |
Nov 18, 2020 | 4.402 | 4.449 | 4.326 | 4.335 | 3,981,434 | -0.07(-1.51%) |
Nov 17, 2020 | 4.497 | 4.497 | 4.383 | 4.402 | 4,472,787 | -0.08(-1.70%) |
Nov 16, 2020 | 4.478 | 4.545 | 4.411 | 4.478 | 4,539,317 | -0.10(-2.08%) |
Nov 13, 2020 | 4.554 | 4.615 | 4.508 | 4.573 | 3,996,583 | +0.11(+2.56%) |
Nov 12, 2020 | 4.392 | 4.544 | 4.392 | 4.459 | 11,563,684 | -0.07(-1.47%) |
Nov 11, 2020 | 4.544 | 4.620 | 4.468 | 4.525 | 9,346,827 | -0.25(-5.18%) |
Nov 10, 2020 | 4.848 | 4.953 | 4.763 | 4.772 | 6,934,251 | -0.07(-1.38%) |
Nov 09, 2020 | 4.915 | 4.924 | 4.696 | 4.839 | 6,761,336 | -0.70(-12.69%) |
Nov 06, 2020 | 5.609 | 5.630 | 5.462 | 5.542 | 5,513,947 | +0.04(+0.69%) |
Nov 05, 2020 | 5.305 | 5.552 | 5.276 | 5.504 | 8,006,859 | +0.57(+11.56%) |
Nov 04, 2020 | 5.010 | 5.096 | 4.907 | 4.934 | 3,649,190 | -0.08(-1.52%) |
Nov 03, 2020 | 5.039 | 5.077 | 4.972 | 5.010 | 4,902,526 | +0.03(+0.57%) |
Nov 02, 2020 | 4.810 | 4.991 | 4.734 | 4.981 | 3,506,864 | +0.31(+6.72%) |
Oct 30, 2020 | 4.639 | 4.715 | 4.549 | 4.668 | 4,340,660 | +0.03(+0.61%) |
Oct 29, 2020 | 4.525 | 4.715 | 4.487 | 4.639 | 4,260,592 | +0.07(+1.46%) |
Oct 28, 2020 | 4.658 | 4.696 | 4.544 | 4.573 | 6,234,136 | -0.44(-8.73%) |
Oct 27, 2020 | 4.886 | 5.010 | 4.839 | 5.010 | 3,368,716 | +0.13(+2.73%) |
Oct 26, 2020 | 4.905 | 5.010 | 4.848 | 4.877 | 4,453,644 | -0.16(-3.21%) |
Oct 23, 2020 | 5.124 | 5.143 | 4.953 | 5.039 | 5,517,208 | -0.22(-4.16%) |
Oct 22, 2020 | 5.314 | 5.352 | 5.105 | 5.257 | 5,861,267 | -0.24(-4.33%) |
Oct 21, 2020 | 5.390 | 5.628 | 5.390 | 5.495 | 4,618,081 | +0.18(+3.40%) |
Oct 20, 2020 | 5.248 | 5.314 | 5.181 | 5.314 | 3,858,023 | +0.10(+1.82%) |
Oct 19, 2020 | 5.476 | 5.476 | 5.219 | 5.219 | 3,291,049 | -0.16(-3.00%) |
Oct 16, 2020 | 5.495 | 5.514 | 5.343 | 5.381 | 3,430,978 | -0.10(-1.74%) |
Oct 15, 2020 | 5.466 | 5.542 | 5.419 | 5.476 | 3,754,762 | -0.16(-2.87%) |
Oct 14, 2020 | 5.618 | 5.723 | 5.561 | 5.637 | 5,783,646 | +0.15(+2.77%) |
Oct 13, 2020 | 5.476 | 5.523 | 5.357 | 5.485 | 4,534,771 | -0.08(-1.37%) |
Oct 12, 2020 | 5.580 | 5.599 | 5.457 | 5.561 | 5,223,033 | -0.10(-1.85%) |
Oct 09, 2020 | 5.390 | 5.666 | 5.367 | 5.666 | 8,574,342 | +0.49(+9.56%) |
Oct 08, 2020 | 5.067 | 5.181 | 5.048 | 5.172 | 3,643,100 | +0.20(+4.02%) |
Oct 07, 2020 | 4.934 | 5.034 | 4.834 | 4.972 | 4,953,111 | +0.08(+1.55%) |
Oct 06, 2020 | 5.229 | 5.295 | 4.886 | 4.896 | 8,261,347 | -0.25(-4.81%) |
Oct 05, 2020 | 5.124 | 5.295 | 5.048 | 5.143 | 6,514,683 | +0.14(+2.85%) |
Oct 02, 2020 | 5.039 | 5.134 | 4.965 | 5.000 | 3,703,525 | -0.03(-0.57%) |
Oct 01, 2020 | 5.077 | 5.138 | 4.996 | 5.029 | 4,559,459 | +0.02(+0.38%) |
Sep 30, 2020 | 5.096 | 5.115 | 4.962 | 5.010 | 7,170,389 | -0.14(-2.77%) |
Sep 29, 2020 | 5.067 | 5.191 | 5.019 | 5.153 | 5,167,901 | +0.23(+4.63%) |
Sep 28, 2020 | 5.019 | 5.029 | 4.829 | 4.924 | 6,298,988 | +0.06(+1.17%) |
Sep 25, 2020 | 4.839 | 4.929 | 4.782 | 4.867 | 4,239,151 | -0.02(-0.39%) |
Sep 24, 2020 | 4.649 | 4.972 | 4.620 | 4.886 | 8,636,431 | +0.14(+3.01%) |
Sep 23, 2020 | 4.896 | 4.934 | 4.706 | 4.744 | 9,511,991 | -0.28(-5.49%) |
Sep 22, 2020 | 5.000 | 5.077 | 4.924 | 5.019 | 6,032,816 | -0.01(-0.19%) |
Sep 21, 2020 | 5.048 | 5.162 | 4.924 | 5.029 | 10,042,433 | -0.23(-4.34%) |
Sep 18, 2020 | 5.514 | 5.514 | 5.229 | 5.257 | 14,208,416 | -0.23(-4.16%) |
Sep 17, 2020 | 5.504 | 5.552 | 5.400 | 5.485 | 9,771,665 | -0.32(-5.56%) |
Sep 16, 2020 | 6.056 | 6.084 | 5.790 | 5.809 | 6,813,546 | -0.24(-3.93%) |
Sep 15, 2020 | 6.208 | 6.293 | 5.989 | 6.046 | 7,841,045 | +0.16(+2.75%) |
Sep 14, 2020 | 5.742 | 5.894 | 5.742 | 5.885 | 6,143,472 | +0.18(+3.17%) |
Sep 11, 2020 | 5.989 | 6.094 | 5.618 | 5.704 | 7,376,334 | -0.23(-3.85%) |
Sep 10, 2020 | 5.970 | 6.056 | 5.866 | 5.932 | 8,948,925 | -0.01(-0.16%) |
Sep 09, 2020 | 5.618 | 5.961 | 5.618 | 5.942 | 7,626,789 | +0.47(+8.51%) |
Sep 08, 2020 | 5.381 | 5.609 | 5.271 | 5.476 | 8,494,389 | -0.18(-3.19%) |
Sep 04, 2020 | 5.675 | 5.742 | 5.390 | 5.656 | 9,886,165 | -0.08(-1.33%) |
Sep 03, 2020 | 5.580 | 5.790 | 5.485 | 5.732 | 8,142,744 | +0.00(+0.00%) |
Sep 02, 2020 | 5.747 | 5.747 | 5.538 | 5.732 | 8,047,522 | -0.19(-3.21%) |