Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.540 | 4.740 | 4.340 | 4.710 | 223,471 | +0.21(+4.67%) |
Nov 27, 2020 | 4.750 | 4.810 | 4.470 | 4.500 | 149,800 | -0.17(-3.64%) |
Nov 25, 2020 | 4.310 | 4.670 | 4.280 | 4.670 | 226,200 | +0.36(+8.35%) |
Nov 24, 2020 | 4.500 | 4.500 | 4.210 | 4.310 | 230,095 | -0.15(-3.36%) |
Nov 23, 2020 | 4.710 | 4.710 | 4.410 | 4.460 | 274,222 | -0.09(-1.98%) |
Nov 20, 2020 | 4.300 | 4.560 | 4.240 | 4.550 | 507,100 | +0.38(+9.11%) |
Nov 19, 2020 | 4.140 | 4.310 | 4.140 | 4.170 | 183,599 | +0.05(+1.21%) |
Nov 18, 2020 | 4.410 | 4.500 | 4.120 | 4.120 | 473,897 | -0.27(-6.15%) |
Nov 17, 2020 | 4.700 | 4.700 | 4.380 | 4.390 | 423,979 | -0.22(-4.77%) |
Nov 16, 2020 | 4.900 | 5.040 | 4.480 | 4.610 | 821,937 | +0.21(+4.77%) |
Nov 13, 2020 | 4.110 | 4.430 | 4.063 | 4.400 | 439,600 | +0.33(+8.11%) |
Nov 12, 2020 | 4.060 | 4.200 | 3.990 | 4.070 | 70,034 | -0.03(-0.73%) |
Nov 11, 2020 | 3.950 | 4.110 | 3.920 | 4.100 | 103,020 | +0.18(+4.59%) |
Nov 10, 2020 | 3.920 | 3.970 | 3.890 | 3.920 | 126,161 | +0.00(+0.00%) |
Nov 09, 2020 | 4.000 | 4.179 | 3.870 | 3.920 | 138,140 | -0.04(-1.01%) |
Nov 06, 2020 | 4.050 | 4.050 | 3.930 | 3.960 | 203,300 | -0.13(-3.18%) |
Nov 05, 2020 | 4.090 | 4.280 | 4.000 | 4.090 | 295,213 | -0.01(-0.24%) |
Nov 04, 2020 | 4.000 | 4.180 | 3.950 | 4.100 | 147,447 | +0.17(+4.33%) |
Nov 03, 2020 | 4.010 | 4.130 | 3.870 | 3.930 | 149,116 | -0.08(-2.00%) |
Nov 02, 2020 | 4.190 | 4.198 | 4.010 | 4.010 | 93,468 | -0.11(-2.67%) |
Oct 30, 2020 | 4.120 | 4.290 | 4.030 | 4.120 | 203,900 | +0.01(+0.24%) |
Oct 29, 2020 | 4.360 | 4.410 | 4.090 | 4.110 | 212,010 | -0.20(-4.64%) |
Oct 28, 2020 | 4.850 | 4.850 | 4.300 | 4.310 | 635,141 | -0.67(-13.45%) |
Oct 27, 2020 | 5.300 | 5.340 | 4.570 | 4.980 | 603,015 | -0.41(-7.61%) |
Oct 26, 2020 | 5.140 | 5.400 | 5.120 | 5.390 | 230,687 | +0.25(+4.86%) |
Oct 23, 2020 | 5.270 | 5.340 | 5.070 | 5.140 | 278,200 | -0.17(-3.20%) |
Oct 22, 2020 | 4.760 | 5.340 | 4.750 | 5.310 | 512,562 | +0.71(+15.43%) |
Oct 21, 2020 | 4.890 | 4.930 | 4.510 | 4.600 | 247,019 | -0.29(-5.93%) |
Oct 20, 2020 | 5.010 | 5.040 | 4.880 | 4.890 | 84,487 | -0.08(-1.61%) |
Oct 19, 2020 | 5.090 | 5.230 | 4.950 | 4.970 | 184,692 | -0.15(-2.83%) |
Oct 16, 2020 | 5.100 | 5.300 | 5.100 | 5.115 | 78,200 | -0.01(-0.29%) |
Oct 15, 2020 | 5.300 | 5.300 | 5.080 | 5.130 | 149,231 | -0.19(-3.57%) |
Oct 14, 2020 | 5.410 | 5.500 | 5.310 | 5.320 | 109,963 | -0.16(-2.92%) |
Oct 13, 2020 | 5.500 | 5.555 | 5.390 | 5.480 | 91,553 | -0.02(-0.36%) |
Oct 12, 2020 | 5.540 | 5.580 | 5.490 | 5.500 | 98,773 | +0.00(+0.00%) |
Oct 09, 2020 | 5.610 | 5.700 | 5.450 | 5.500 | 141,000 | -0.15(-2.65%) |
Oct 08, 2020 | 5.710 | 5.800 | 5.610 | 5.650 | 127,243 | -0.06(-1.05%) |
Oct 07, 2020 | 5.870 | 6.000 | 5.670 | 5.710 | 137,642 | -0.19(-3.22%) |
Oct 06, 2020 | 5.840 | 5.980 | 5.800 | 5.900 | 65,271 | -0.01(-0.17%) |
Oct 05, 2020 | 5.970 | 6.000 | 5.810 | 5.910 | 98,157 | +0.12(+2.07%) |
Oct 02, 2020 | 5.810 | 6.000 | 5.790 | 5.790 | 61,100 | -0.21(-3.50%) |
Oct 01, 2020 | 6.000 | 6.053 | 5.948 | 6.000 | 49,977 | +0.03(+0.50%) |
Sep 30, 2020 | 5.840 | 6.090 | 5.816 | 5.970 | 94,404 | +0.20(+3.47%) |
Sep 29, 2020 | 5.850 | 5.940 | 5.770 | 5.770 | 81,587 | -0.13(-2.20%) |
Sep 28, 2020 | 5.900 | 5.950 | 5.790 | 5.900 | 106,311 | +0.14(+2.43%) |
Sep 25, 2020 | 5.880 | 5.880 | 5.400 | 5.760 | 190,300 | -0.07(-1.20%) |
Sep 24, 2020 | 6.160 | 6.160 | 5.735 | 5.830 | 182,179 | -0.37(-5.97%) |
Sep 23, 2020 | 6.110 | 6.450 | 6.040 | 6.200 | 200,006 | +0.20(+3.33%) |
Sep 22, 2020 | 6.190 | 6.200 | 5.820 | 6.000 | 336,679 | -0.19(-3.07%) |
Sep 21, 2020 | 6.150 | 6.250 | 5.900 | 6.190 | 131,851 | -0.05(-0.80%) |
Sep 18, 2020 | 6.220 | 6.290 | 6.080 | 6.240 | 124,300 | +0.06(+0.97%) |
Sep 17, 2020 | 6.070 | 6.250 | 6.000 | 6.180 | 77,492 | +0.00(+0.00%) |
Sep 16, 2020 | 6.080 | 6.300 | 6.040 | 6.180 | 119,431 | +0.13(+2.15%) |
Sep 15, 2020 | 6.030 | 6.200 | 6.010 | 6.050 | 86,957 | +0.05(+0.83%) |
Sep 14, 2020 | 6.010 | 6.110 | 5.910 | 6.000 | 92,688 | +0.03(+0.50%) |
Sep 11, 2020 | 6.110 | 6.110 | 5.940 | 5.970 | 122,900 | -0.09(-1.49%) |
Sep 10, 2020 | 6.100 | 6.250 | 6.000 | 6.060 | 102,768 | +0.01(+0.17%) |
Sep 09, 2020 | 6.100 | 6.290 | 6.050 | 6.050 | 122,112 | +0.02(+0.33%) |
Sep 08, 2020 | 6.070 | 6.170 | 6.000 | 6.030 | 116,137 | -0.05(-0.82%) |
Sep 04, 2020 | 6.250 | 6.430 | 6.010 | 6.080 | 189,900 | -0.23(-3.65%) |
Sep 03, 2020 | 6.450 | 6.450 | 6.250 | 6.310 | 129,636 | -0.11(-1.71%) |
Sep 02, 2020 | 6.430 | 6.450 | 6.230 | 6.420 | 155,654 | +0.04(+0.63%) |