Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.578 | 5.790 | 5.455 | 5.617 | 5,662 | +0.09(+1.62%) |
Nov 27, 2020 | 5.526 | 5.528 | 5.501 | 5.528 | 6,089 | +0.01(+0.11%) |
Nov 25, 2020 | 5.416 | 5.522 | 5.416 | 5.522 | 1,611 | +0.02(+0.40%) |
Nov 24, 2020 | 5.416 | 5.500 | 5.366 | 5.500 | 21,242 | +0.11(+2.07%) |
Nov 23, 2020 | 5.265 | 5.515 | 5.260 | 5.388 | 7,923 | +0.32(+6.29%) |
Nov 20, 2020 | 5.234 | 5.234 | 5.031 | 5.069 | 6,089 | -0.09(-1.80%) |
Nov 19, 2020 | 5.027 | 5.162 | 5.027 | 5.162 | 2,355 | +0.14(+2.72%) |
Nov 18, 2020 | 5.014 | 5.176 | 4.936 | 5.025 | 21,620 | +0.02(+0.33%) |
Nov 17, 2020 | 4.936 | 5.207 | 4.936 | 5.009 | 9,561 | +0.01(+0.22%) |
Nov 16, 2020 | 4.914 | 5.243 | 4.914 | 4.997 | 5,494 | -0.04(-0.89%) |
Nov 13, 2020 | 4.841 | 5.103 | 4.841 | 5.042 | 12,536 | +0.20(+4.15%) |
Nov 12, 2020 | 4.919 | 4.925 | 4.830 | 4.841 | 11,204 | -0.03(-0.57%) |
Nov 11, 2020 | 4.869 | 4.897 | 4.869 | 4.869 | 1,269 | -0.51(-9.54%) |
Nov 10, 2020 | 5.265 | 5.391 | 5.265 | 5.383 | 2,303 | +0.13(+2.55%) |
Nov 09, 2020 | 5.478 | 5.478 | 5.131 | 5.249 | 5,451 | -0.01(-0.16%) |
Nov 06, 2020 | 5.257 | 5.257 | 5.257 | 17 | +0.00(+0.00%) | |
Nov 05, 2020 | 5.257 | 5.257 | 5.257 | 5.257 | 985 | -0.08(-1.41%) |
Nov 04, 2020 | 5.332 | 5.332 | 5.332 | 5.332 | 537 | +0.03(+0.53%) |
Nov 03, 2020 | 5.304 | 5.304 | 4.523 | 5.304 | 16,806 | +0.01(+0.21%) |
Nov 02, 2020 | 5.500 | 5.500 | 5.293 | 5.293 | 1,681 | +0.09(+1.72%) |
Oct 30, 2020 | 5.204 | 5.204 | 5.204 | 60 | +0.00(+0.00%) | |
Oct 29, 2020 | 5.204 | 5.204 | 5.204 | 19 | +0.00(+0.00%) | |
Oct 28, 2020 | 5.204 | 5.204 | 5.204 | 5.204 | 483 | +0.07(+1.31%) |
Oct 27, 2020 | 5.189 | 5.189 | 5.136 | 5.136 | 6,653 | +0.03(+0.53%) |
Oct 26, 2020 | 5.165 | 5.165 | 5.109 | 5.109 | 1,531 | -0.03(-0.54%) |
Oct 23, 2020 | 5.645 | 5.645 | 5.137 | 5.137 | 1,432 | -0.40(-7.16%) |
Oct 22, 2020 | 5.840 | 5.840 | 5.476 | 5.533 | 2,611 | -0.41(-6.86%) |
Oct 21, 2020 | 4.958 | 5.941 | 4.958 | 5.941 | 9,252 | +1.03(+20.91%) |
Oct 20, 2020 | 5.017 | 5.017 | 4.914 | 4.914 | 775 | +0.00(+0.00%) |
Oct 19, 2020 | 4.986 | 5.059 | 4.914 | 4.914 | 11,433 | +0.04(+0.79%) |
Oct 16, 2020 | 4.927 | 4.927 | 4.830 | 4.875 | 3,760 | -0.12(-2.44%) |
Oct 15, 2020 | 4.997 | 4.997 | 4.997 | 177 | +0.00(+0.00%) | |
Oct 14, 2020 | 4.997 | 4.997 | 4.955 | 4.997 | 2,011 | +0.04(+0.84%) |
Oct 13, 2020 | 4.955 | 4.955 | 4.955 | 4.955 | 401 | -0.02(-0.35%) |
Oct 12, 2020 | 4.914 | 4.997 | 4.914 | 4.973 | 4,031 | +0.06(+1.28%) |
Oct 09, 2020 | 4.910 | 4.910 | 4.910 | 628 | +0.00(+0.00%) | |
Oct 08, 2020 | 4.886 | 4.910 | 4.886 | 4.910 | 1,038 | +0.02(+0.50%) |
Oct 07, 2020 | 4.886 | 4.886 | 4.886 | 4.886 | 859 | +0.06(+1.16%) |
Oct 06, 2020 | 4.780 | 4.830 | 4.780 | 4.830 | 1,237 | +0.03(+0.58%) |
Oct 05, 2020 | 4.925 | 4.925 | 4.802 | 4.802 | 1,171 | -0.08(-1.71%) |
Oct 02, 2020 | 4.897 | 4.939 | 4.819 | 4.886 | 1,790 | +0.01(+0.11%) |
Oct 01, 2020 | 4.847 | 4.938 | 4.847 | 4.880 | 1,891 | -0.12(-2.35%) |
Sep 30, 2020 | 5.025 | 5.025 | 4.997 | 4.997 | 2,842 | -0.04(-0.84%) |
Sep 29, 2020 | 5.040 | 5.040 | 5.040 | 137 | +0.00(+0.00%) | |
Sep 28, 2020 | 5.040 | 5.040 | 5.040 | 5.040 | 243 | -0.05(-0.95%) |
Sep 25, 2020 | 4.964 | 5.184 | 4.964 | 5.088 | 8,596 | +0.12(+2.45%) |
Sep 24, 2020 | 4.969 | 4.969 | 4.967 | 4.967 | 943 | +0.19(+4.03%) |
Sep 23, 2020 | 4.774 | 4.774 | 4.774 | 4.774 | 415 | +0.01(+0.12%) |
Sep 22, 2020 | 4.757 | 4.796 | 4.757 | 4.768 | 4,126 | +0.00(+0.00%) |
Sep 21, 2020 | 4.816 | 4.858 | 4.757 | 4.768 | 14,001 | -0.18(-3.61%) |
Sep 18, 2020 | 4.816 | 4.947 | 4.816 | 4.947 | 5,193 | +0.06(+1.26%) |
Sep 17, 2020 | 4.757 | 4.946 | 4.757 | 4.886 | 1,319 | +0.11(+2.34%) |
Sep 16, 2020 | 4.774 | 4.908 | 4.774 | 4.774 | 5,512 | -0.14(-2.84%) |
Sep 15, 2020 | 4.763 | 4.914 | 4.763 | 4.914 | 4,210 | +0.11(+2.21%) |
Sep 14, 2020 | 4.861 | 4.861 | 4.802 | 4.808 | 1,558 | +0.04(+0.94%) |
Sep 11, 2020 | 4.757 | 4.763 | 4.757 | 4.763 | 1,970 | -0.09(-1.82%) |
Sep 10, 2020 | 4.774 | 4.851 | 4.757 | 4.851 | 2,530 | +0.09(+1.98%) |
Sep 09, 2020 | 4.763 | 4.763 | 4.757 | 4.757 | 2,158 | -0.07(-1.49%) |
Sep 08, 2020 | 4.819 | 4.829 | 4.752 | 4.829 | 2,075 | -0.03(-0.70%) |
Sep 04, 2020 | 4.864 | 4.864 | 4.864 | 4.864 | 179 | +0.06(+1.28%) |
Sep 03, 2020 | 4.802 | 4.802 | 4.802 | 4.802 | 2,876 | +0.03(+0.58%) |
Sep 02, 2020 | 5.025 | 5.025 | 4.752 | 4.774 | 3,363 | -0.25(-5.00%) |