Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.250 | 4.270 | 4.080 | 4.200 | 478,708 | -0.09(-2.10%) |
Nov 27, 2020 | 4.050 | 4.370 | 3.910 | 4.290 | 604,100 | +0.26(+6.45%) |
Nov 25, 2020 | 4.000 | 4.130 | 3.870 | 4.030 | 503,900 | +0.00(+0.00%) |
Nov 24, 2020 | 4.200 | 4.290 | 3.930 | 4.030 | 685,540 | -0.14(-3.36%) |
Nov 23, 2020 | 4.300 | 4.310 | 4.130 | 4.170 | 552,721 | -0.13(-3.02%) |
Nov 20, 2020 | 4.400 | 4.430 | 4.250 | 4.300 | 313,200 | -0.05(-1.15%) |
Nov 19, 2020 | 4.400 | 4.530 | 4.300 | 4.350 | 303,897 | -0.07(-1.58%) |
Nov 18, 2020 | 4.220 | 4.550 | 4.220 | 4.420 | 476,160 | +0.15(+3.51%) |
Nov 17, 2020 | 4.410 | 4.440 | 4.200 | 4.270 | 500,626 | -0.12(-2.73%) |
Nov 16, 2020 | 4.380 | 4.450 | 4.200 | 4.390 | 272,063 | +0.04(+0.92%) |
Nov 13, 2020 | 4.290 | 4.520 | 4.160 | 4.350 | 420,300 | -0.30(-6.45%) |
Nov 12, 2020 | 4.590 | 4.670 | 4.340 | 4.650 | 625,860 | -0.04(-0.85%) |
Nov 11, 2020 | 4.290 | 4.780 | 4.180 | 4.690 | 1,314,252 | +0.46(+10.87%) |
Nov 10, 2020 | 4.050 | 4.230 | 3.850 | 4.230 | 450,901 | +0.14(+3.42%) |
Nov 09, 2020 | 4.430 | 4.510 | 4.070 | 4.090 | 2,900,767 | +0.10(+2.51%) |
Nov 06, 2020 | 4.090 | 4.150 | 3.940 | 3.990 | 170,100 | -0.11(-2.68%) |
Nov 05, 2020 | 4.220 | 4.220 | 4.050 | 4.100 | 185,417 | -0.02(-0.49%) |
Nov 04, 2020 | 4.200 | 4.280 | 4.070 | 4.120 | 235,557 | +0.01(+0.24%) |
Nov 03, 2020 | 4.000 | 4.140 | 3.920 | 4.110 | 399,552 | +0.13(+3.27%) |
Nov 02, 2020 | 3.960 | 4.140 | 3.860 | 3.980 | 199,220 | +0.12(+3.11%) |
Oct 30, 2020 | 4.100 | 4.132 | 3.830 | 3.860 | 627,500 | -0.30(-7.21%) |
Oct 29, 2020 | 4.010 | 4.260 | 3.880 | 4.160 | 470,156 | +0.12(+2.97%) |
Oct 28, 2020 | 4.290 | 4.300 | 4.020 | 4.040 | 458,925 | -0.35(-7.97%) |
Oct 27, 2020 | 4.370 | 4.420 | 4.290 | 4.390 | 160,051 | +0.02(+0.46%) |
Oct 26, 2020 | 4.390 | 4.580 | 4.330 | 4.370 | 266,915 | -0.10(-2.24%) |
Oct 23, 2020 | 4.500 | 4.560 | 4.320 | 4.470 | 277,700 | -0.08(-1.76%) |
Oct 22, 2020 | 4.260 | 4.640 | 4.250 | 4.550 | 328,845 | +0.35(+8.33%) |
Oct 21, 2020 | 4.440 | 4.440 | 4.160 | 4.200 | 444,415 | -0.21(-4.76%) |
Oct 20, 2020 | 4.630 | 4.630 | 4.390 | 4.410 | 370,939 | -0.22(-4.75%) |
Oct 19, 2020 | 4.760 | 4.790 | 4.560 | 4.630 | 420,688 | -0.14(-2.94%) |
Oct 16, 2020 | 4.960 | 4.990 | 4.750 | 4.770 | 314,400 | -0.10(-2.05%) |
Oct 15, 2020 | 4.800 | 4.910 | 4.670 | 4.870 | 381,239 | +0.02(+0.41%) |
Oct 14, 2020 | 4.910 | 4.930 | 4.790 | 4.850 | 249,680 | -0.05(-1.02%) |
Oct 13, 2020 | 4.910 | 4.950 | 4.780 | 4.900 | 343,398 | -0.01(-0.20%) |
Oct 12, 2020 | 5.000 | 5.090 | 4.890 | 4.910 | 396,695 | -0.02(-0.41%) |
Oct 09, 2020 | 4.910 | 4.980 | 4.830 | 4.930 | 433,500 | +0.04(+0.82%) |
Oct 08, 2020 | 5.010 | 5.060 | 4.810 | 4.890 | 433,107 | -0.11(-2.20%) |
Oct 07, 2020 | 5.080 | 5.150 | 4.900 | 5.000 | 462,604 | -0.04(-0.79%) |
Oct 06, 2020 | 5.190 | 5.240 | 5.010 | 5.040 | 483,147 | -0.14(-2.70%) |
Oct 05, 2020 | 4.880 | 5.200 | 4.880 | 5.180 | 449,601 | +0.26(+5.28%) |
Oct 02, 2020 | 4.870 | 5.180 | 4.770 | 4.920 | 812,000 | -0.31(-5.93%) |
Oct 01, 2020 | 5.260 | 5.360 | 5.090 | 5.230 | 634,027 | -0.02(-0.38%) |
Sep 30, 2020 | 5.530 | 5.590 | 5.130 | 5.250 | 648,502 | -0.16(-2.96%) |
Sep 29, 2020 | 5.230 | 5.450 | 5.130 | 5.410 | 516,275 | +0.17(+3.24%) |
Sep 28, 2020 | 5.340 | 5.600 | 5.070 | 5.240 | 729,856 | -0.06(-1.13%) |
Sep 25, 2020 | 5.020 | 5.330 | 5.012 | 5.300 | 493,000 | +0.32(+6.43%) |
Sep 24, 2020 | 4.980 | 5.170 | 4.730 | 4.980 | 839,217 | -0.13(-2.54%) |
Sep 23, 2020 | 5.420 | 6.050 | 4.960 | 5.110 | 3,718,378 | -0.20(-3.77%) |
Sep 22, 2020 | 5.140 | 5.320 | 4.990 | 5.310 | 468,609 | +0.13(+2.51%) |
Sep 21, 2020 | 5.500 | 5.560 | 4.900 | 5.180 | 888,837 | -0.38(-6.83%) |
Sep 18, 2020 | 5.780 | 6.570 | 5.320 | 5.560 | 3,992,200 | -0.33(-5.60%) |
Sep 17, 2020 | 4.710 | 6.330 | 4.590 | 5.890 | 4,193,435 | +1.09(+22.71%) |
Sep 16, 2020 | 4.670 | 4.950 | 4.550 | 4.800 | 619,678 | +0.12(+2.56%) |
Sep 15, 2020 | 5.260 | 5.300 | 4.660 | 4.680 | 1,327,624 | -0.69(-12.85%) |
Sep 14, 2020 | 4.880 | 5.450 | 4.820 | 5.370 | 1,242,009 | +0.61(+12.82%) |
Sep 11, 2020 | 4.730 | 4.930 | 4.582 | 4.760 | 534,300 | +0.08(+1.71%) |
Sep 10, 2020 | 4.500 | 5.130 | 4.410 | 4.680 | 1,569,828 | +0.24(+5.41%) |
Sep 09, 2020 | 4.620 | 4.640 | 4.400 | 4.440 | 787,790 | -0.15(-3.27%) |
Sep 08, 2020 | 4.440 | 4.800 | 4.320 | 4.590 | 628,373 | -0.14(-2.96%) |
Sep 04, 2020 | 5.190 | 5.190 | 4.195 | 4.730 | 1,805,800 | -0.50(-9.56%) |
Sep 03, 2020 | 5.410 | 5.500 | 5.070 | 5.230 | 912,375 | -0.29(-5.25%) |
Sep 02, 2020 | 5.550 | 5.730 | 5.370 | 5.520 | 803,798 | -0.05(-0.90%) |