Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.360 | 4.470 | 4.240 | 4.440 | 270,645 | +0.10(+2.30%) |
Nov 27, 2020 | 4.290 | 4.380 | 4.270 | 4.340 | 274,500 | +0.04(+0.93%) |
Nov 25, 2020 | 4.350 | 4.350 | 4.220 | 4.300 | 171,900 | -0.03(-0.69%) |
Nov 24, 2020 | 4.330 | 4.390 | 4.180 | 4.330 | 300,728 | +0.05(+1.17%) |
Nov 23, 2020 | 4.150 | 4.420 | 4.060 | 4.280 | 451,308 | +0.29(+7.27%) |
Nov 20, 2020 | 4.050 | 4.100 | 3.880 | 3.990 | 536,800 | -0.06(-1.48%) |
Nov 19, 2020 | 4.290 | 4.320 | 4.030 | 4.050 | 543,328 | -0.26(-6.03%) |
Nov 18, 2020 | 4.390 | 4.490 | 4.255 | 4.310 | 310,964 | -0.02(-0.46%) |
Nov 17, 2020 | 4.870 | 4.910 | 4.270 | 4.330 | 1,203,635 | -0.60(-12.17%) |
Nov 16, 2020 | 5.070 | 5.085 | 4.815 | 4.930 | 201,749 | -0.03(-0.60%) |
Nov 13, 2020 | 5.220 | 5.220 | 4.920 | 4.960 | 227,700 | -0.19(-3.69%) |
Nov 12, 2020 | 5.160 | 5.290 | 5.050 | 5.150 | 115,399 | -0.04(-0.77%) |
Nov 11, 2020 | 5.200 | 5.350 | 5.020 | 5.190 | 368,755 | -0.46(-8.14%) |
Nov 10, 2020 | 5.450 | 5.760 | 5.345 | 5.650 | 102,752 | +0.24(+4.44%) |
Nov 09, 2020 | 5.350 | 5.640 | 5.210 | 5.410 | 146,375 | +0.14(+2.66%) |
Nov 06, 2020 | 5.700 | 5.700 | 5.235 | 5.270 | 128,500 | -0.43(-7.54%) |
Nov 05, 2020 | 5.570 | 5.720 | 5.500 | 5.700 | 330,589 | +0.17(+3.07%) |
Nov 04, 2020 | 5.350 | 5.550 | 5.290 | 5.530 | 271,780 | +0.18(+3.36%) |
Nov 03, 2020 | 5.230 | 5.470 | 5.230 | 5.350 | 143,303 | +0.20(+3.88%) |
Nov 02, 2020 | 5.240 | 5.320 | 5.010 | 5.150 | 112,336 | -0.01(-0.19%) |
Oct 30, 2020 | 5.250 | 5.270 | 5.060 | 5.160 | 71,300 | -0.10(-1.90%) |
Oct 29, 2020 | 5.080 | 5.350 | 4.960 | 5.260 | 114,875 | +0.13(+2.53%) |
Oct 28, 2020 | 5.280 | 5.350 | 5.080 | 5.130 | 92,117 | -0.20(-3.75%) |
Oct 27, 2020 | 5.280 | 5.370 | 5.200 | 5.330 | 119,516 | +0.05(+0.95%) |
Oct 26, 2020 | 5.440 | 5.460 | 5.210 | 5.280 | 68,862 | -0.18(-3.30%) |
Oct 23, 2020 | 5.440 | 5.480 | 5.350 | 5.460 | 60,900 | +0.07(+1.30%) |
Oct 22, 2020 | 5.380 | 5.470 | 5.230 | 5.390 | 156,116 | +0.02(+0.37%) |
Oct 21, 2020 | 5.350 | 5.430 | 5.250 | 5.370 | 58,552 | +0.05(+0.94%) |
Oct 20, 2020 | 5.270 | 5.440 | 5.210 | 5.320 | 135,459 | +0.05(+0.95%) |
Oct 19, 2020 | 5.490 | 5.640 | 5.250 | 5.270 | 120,852 | -0.17(-3.13%) |
Oct 16, 2020 | 5.320 | 5.640 | 5.240 | 5.440 | 127,900 | +0.08(+1.49%) |
Oct 15, 2020 | 5.340 | 5.400 | 5.240 | 5.360 | 110,424 | -0.06(-1.11%) |
Oct 14, 2020 | 5.570 | 5.700 | 5.380 | 5.420 | 136,818 | -0.17(-3.04%) |
Oct 13, 2020 | 5.610 | 5.700 | 5.510 | 5.590 | 78,886 | -0.07(-1.24%) |
Oct 12, 2020 | 5.540 | 5.690 | 5.340 | 5.660 | 266,079 | +0.11(+1.98%) |
Oct 09, 2020 | 5.510 | 5.700 | 5.430 | 5.550 | 127,400 | +0.05(+0.91%) |
Oct 08, 2020 | 5.590 | 5.650 | 5.450 | 5.500 | 134,184 | +0.03(+0.55%) |
Oct 07, 2020 | 5.450 | 5.700 | 5.400 | 5.470 | 166,493 | +0.07(+1.30%) |
Oct 06, 2020 | 5.540 | 5.670 | 5.300 | 5.400 | 377,571 | -0.07(-1.28%) |
Oct 05, 2020 | 4.980 | 5.600 | 4.940 | 5.470 | 381,986 | +0.55(+11.18%) |
Oct 02, 2020 | 4.880 | 5.000 | 4.660 | 4.920 | 175,100 | -0.08(-1.60%) |
Oct 01, 2020 | 4.910 | 5.150 | 4.800 | 5.000 | 478,403 | +0.14(+2.88%) |
Sep 30, 2020 | 4.960 | 5.020 | 4.800 | 4.860 | 144,689 | -0.11(-2.21%) |
Sep 29, 2020 | 4.910 | 5.082 | 4.850 | 4.970 | 325,032 | +0.06(+1.22%) |
Sep 28, 2020 | 4.910 | 4.990 | 4.770 | 4.910 | 99,350 | +0.04(+0.82%) |
Sep 25, 2020 | 4.770 | 5.010 | 4.750 | 4.870 | 133,700 | +0.14(+2.96%) |
Sep 24, 2020 | 4.880 | 4.910 | 4.570 | 4.730 | 191,642 | -0.15(-3.07%) |
Sep 23, 2020 | 5.160 | 5.220 | 4.850 | 4.880 | 145,336 | -0.26(-5.06%) |
Sep 22, 2020 | 5.350 | 5.350 | 5.110 | 5.140 | 153,702 | -0.21(-3.93%) |
Sep 21, 2020 | 5.440 | 5.480 | 5.220 | 5.350 | 190,590 | -0.14(-2.55%) |
Sep 18, 2020 | 5.150 | 5.560 | 5.010 | 5.490 | 368,200 | +0.41(+8.07%) |
Sep 17, 2020 | 5.050 | 5.190 | 4.940 | 5.080 | 109,710 | +0.01(+0.20%) |
Sep 16, 2020 | 5.090 | 5.230 | 5.010 | 5.070 | 273,198 | +0.08(+1.60%) |
Sep 15, 2020 | 4.430 | 5.010 | 4.410 | 4.990 | 390,086 | +0.61(+13.93%) |
Sep 14, 2020 | 4.550 | 4.770 | 4.320 | 4.380 | 715,389 | -0.17(-3.74%) |
Sep 11, 2020 | 5.040 | 5.190 | 4.480 | 4.550 | 473,000 | -0.46(-9.18%) |
Sep 10, 2020 | 5.260 | 5.560 | 5.000 | 5.010 | 430,816 | -0.25(-4.75%) |
Sep 09, 2020 | 6.150 | 6.170 | 4.920 | 5.260 | 1,179,293 | -0.87(-14.19%) |
Sep 08, 2020 | 5.850 | 6.290 | 5.550 | 6.130 | 573,740 | +0.27(+4.61%) |
Sep 04, 2020 | 5.720 | 6.000 | 5.300 | 5.860 | 619,300 | +0.04(+0.69%) |
Sep 03, 2020 | 5.660 | 6.470 | 5.410 | 5.820 | 1,790,908 | +0.67(+13.01%) |
Sep 02, 2020 | 5.070 | 5.200 | 5.020 | 5.150 | 208,722 | +0.01(+0.19%) |