Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.430 | 5.454 | 5.367 | 5.367 | 71,448 | +0.01(+0.27%) |
Nov 27, 2020 | 5.363 | 5.372 | 5.348 | 5.353 | 18,521 | +0.02(+0.45%) |
Nov 25, 2020 | 5.319 | 5.430 | 5.315 | 5.329 | 41,205 | -0.09(-1.60%) |
Nov 24, 2020 | 5.305 | 5.483 | 5.286 | 5.415 | 94,142 | +0.20(+3.87%) |
Nov 23, 2020 | 5.228 | 5.339 | 5.142 | 5.214 | 111,542 | +0.06(+1.12%) |
Nov 20, 2020 | 5.137 | 5.261 | 5.041 | 5.156 | 69,300 | -0.02(-0.37%) |
Nov 19, 2020 | 5.218 | 5.223 | 5.042 | 5.175 | 115,394 | +0.14(+2.87%) |
Nov 18, 2020 | 4.896 | 5.069 | 4.889 | 5.031 | 63,498 | +0.15(+3.15%) |
Nov 17, 2020 | 4.824 | 4.877 | 4.805 | 4.877 | 30,288 | +0.05(+1.10%) |
Nov 16, 2020 | 4.796 | 4.916 | 4.796 | 4.824 | 65,519 | +0.05(+1.01%) |
Nov 13, 2020 | 4.776 | 4.796 | 4.731 | 4.776 | 36,210 | +0.06(+1.22%) |
Nov 12, 2020 | 4.719 | 4.757 | 4.668 | 4.719 | 50,406 | +0.02(+0.41%) |
Nov 11, 2020 | 4.603 | 4.805 | 4.575 | 4.699 | 43,380 | +0.11(+2.41%) |
Nov 10, 2020 | 4.627 | 4.678 | 4.565 | 4.589 | 52,093 | +0.00(+0.00%) |
Nov 09, 2020 | 4.796 | 4.796 | 4.570 | 4.589 | 104,928 | -0.12(-2.55%) |
Nov 06, 2020 | 4.661 | 4.791 | 4.661 | 4.709 | 22,892 | +0.05(+1.03%) |
Nov 05, 2020 | 4.627 | 4.733 | 4.627 | 4.661 | 26,637 | +0.03(+0.57%) |
Nov 04, 2020 | 4.757 | 4.762 | 4.613 | 4.635 | 54,730 | -0.16(-3.26%) |
Nov 03, 2020 | 4.805 | 4.896 | 4.790 | 4.791 | 50,940 | -0.01(-0.30%) |
Nov 02, 2020 | 4.719 | 4.925 | 4.719 | 4.805 | 113,767 | +0.08(+1.73%) |
Oct 30, 2020 | 4.680 | 4.805 | 4.680 | 4.723 | 52,027 | -0.25(-4.93%) |
Oct 29, 2020 | 4.675 | 4.969 | 4.608 | 4.969 | 165,403 | +0.38(+8.39%) |
Oct 28, 2020 | 4.459 | 4.584 | 4.459 | 4.584 | 94,587 | +0.04(+0.95%) |
Oct 27, 2020 | 4.502 | 4.570 | 4.426 | 4.541 | 74,436 | +0.12(+2.72%) |
Oct 26, 2020 | 4.368 | 4.440 | 4.349 | 4.421 | 35,503 | +0.05(+1.10%) |
Oct 23, 2020 | 4.430 | 4.469 | 4.363 | 4.373 | 22,267 | -0.04(-0.87%) |
Oct 22, 2020 | 4.512 | 4.512 | 4.411 | 4.411 | 15,970 | -0.02(-0.54%) |
Oct 21, 2020 | 4.498 | 4.538 | 4.435 | 4.435 | 11,941 | -0.02(-0.54%) |
Oct 20, 2020 | 4.596 | 4.596 | 4.435 | 4.459 | 10,996 | -0.06(-1.27%) |
Oct 19, 2020 | 4.584 | 4.656 | 4.430 | 4.517 | 25,231 | -0.09(-1.98%) |
Oct 16, 2020 | 4.637 | 4.637 | 4.541 | 4.608 | 22,683 | -0.03(-0.62%) |
Oct 15, 2020 | 4.887 | 4.887 | 4.474 | 4.637 | 57,533 | +0.23(+5.23%) |
Oct 14, 2020 | 4.411 | 4.440 | 4.397 | 4.406 | 13,951 | -0.02(-0.54%) |
Oct 13, 2020 | 4.445 | 4.445 | 4.378 | 4.430 | 21,422 | -0.02(-0.55%) |
Oct 12, 2020 | 4.493 | 4.493 | 4.454 | 4.455 | 17,046 | +0.01(+0.23%) |
Oct 09, 2020 | 4.378 | 4.483 | 4.353 | 4.445 | 96,978 | +0.07(+1.65%) |
Oct 08, 2020 | 4.272 | 4.373 | 4.272 | 4.373 | 21,314 | +0.07(+1.68%) |
Oct 07, 2020 | 4.281 | 4.380 | 4.281 | 4.301 | 20,910 | +0.06(+1.47%) |
Oct 06, 2020 | 4.181 | 4.397 | 4.181 | 4.238 | 61,379 | -0.02(-0.45%) |
Oct 05, 2020 | 4.041 | 4.334 | 4.041 | 4.257 | 76,989 | +0.22(+5.48%) |
Oct 02, 2020 | 4.152 | 4.152 | 3.806 | 4.036 | 252,228 | -0.23(-5.30%) |
Oct 01, 2020 | 4.349 | 4.349 | 4.142 | 4.262 | 89,181 | -0.10(-2.20%) |
Sep 30, 2020 | 4.353 | 4.397 | 4.310 | 4.358 | 38,583 | +0.03(+0.78%) |
Sep 29, 2020 | 4.397 | 4.397 | 4.325 | 4.325 | 34,897 | -0.02(-0.55%) |
Sep 28, 2020 | 4.301 | 4.406 | 4.301 | 4.349 | 42,117 | +0.05(+1.12%) |
Sep 25, 2020 | 4.397 | 4.469 | 4.272 | 4.301 | 73,254 | -0.12(-2.82%) |
Sep 24, 2020 | 4.378 | 4.431 | 4.378 | 4.426 | 23,114 | -0.02(-0.43%) |
Sep 23, 2020 | 4.541 | 4.541 | 4.416 | 4.445 | 11,822 | -0.07(-1.60%) |
Sep 22, 2020 | 4.531 | 4.565 | 4.517 | 4.517 | 18,994 | +0.05(+1.08%) |
Sep 21, 2020 | 4.378 | 4.493 | 4.378 | 4.469 | 45,646 | -0.03(-0.64%) |
Sep 18, 2020 | 4.483 | 4.570 | 4.483 | 4.498 | 44,535 | -0.07(-1.47%) |
Sep 17, 2020 | 4.709 | 4.709 | 4.373 | 4.565 | 147,378 | -0.06(-1.35%) |
Sep 16, 2020 | 4.762 | 4.762 | 4.618 | 4.627 | 84,246 | -0.13(-2.73%) |
Sep 15, 2020 | 4.916 | 4.978 | 4.757 | 4.757 | 84,575 | -0.24(-4.81%) |
Sep 14, 2020 | 5.190 | 5.190 | 4.772 | 4.997 | 108,468 | -0.09(-1.79%) |
Sep 11, 2020 | 5.176 | 5.176 | 4.786 | 5.089 | 260,465 | -0.02(-0.45%) |
Sep 10, 2020 | 4.974 | 5.139 | 4.947 | 5.112 | 151,275 | +0.15(+2.95%) |
Sep 09, 2020 | 4.974 | 4.988 | 4.883 | 4.965 | 63,509 | +0.08(+1.59%) |
Sep 08, 2020 | 4.828 | 4.899 | 4.791 | 4.887 | 109,596 | +0.15(+3.09%) |
Sep 04, 2020 | 4.786 | 4.896 | 4.626 | 4.741 | 82,746 | -0.01(-0.19%) |
Sep 03, 2020 | 5.015 | 5.015 | 4.741 | 4.750 | 101,542 | -0.24(-4.77%) |
Sep 02, 2020 | 4.970 | 5.015 | 4.951 | 4.988 | 48,202 | +0.01(+0.28%) |