Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.420 | 4.680 | 4.300 | 4.620 | 142,067 | +0.25(+5.72%) |
Nov 27, 2020 | 4.318 | 4.490 | 4.224 | 4.370 | 50,700 | +0.07(+1.63%) |
Nov 25, 2020 | 4.250 | 4.330 | 4.160 | 4.300 | 38,200 | +0.10(+2.38%) |
Nov 24, 2020 | 4.170 | 4.280 | 4.167 | 4.200 | 51,211 | -0.01(-0.24%) |
Nov 23, 2020 | 4.370 | 4.370 | 4.170 | 4.210 | 49,232 | -0.05(-1.17%) |
Nov 20, 2020 | 4.280 | 4.330 | 4.210 | 4.260 | 51,600 | -0.06(-1.39%) |
Nov 19, 2020 | 4.210 | 4.438 | 4.210 | 4.320 | 69,802 | +0.07(+1.65%) |
Nov 18, 2020 | 4.300 | 4.330 | 4.160 | 4.250 | 38,783 | -0.01(-0.23%) |
Nov 17, 2020 | 4.390 | 4.410 | 4.250 | 4.260 | 50,353 | -0.08(-1.84%) |
Nov 16, 2020 | 4.290 | 4.390 | 4.250 | 4.340 | 33,420 | +0.05(+1.17%) |
Nov 13, 2020 | 4.300 | 4.320 | 4.190 | 4.290 | 29,400 | -0.01(-0.23%) |
Nov 12, 2020 | 4.450 | 4.450 | 4.230 | 4.300 | 22,526 | -0.17(-3.80%) |
Nov 11, 2020 | 4.290 | 4.580 | 4.120 | 4.470 | 80,026 | +0.19(+4.44%) |
Nov 10, 2020 | 4.220 | 4.390 | 4.190 | 4.280 | 21,929 | +0.12(+2.88%) |
Nov 09, 2020 | 4.410 | 4.450 | 4.070 | 4.160 | 140,543 | -0.20(-4.59%) |
Nov 06, 2020 | 4.790 | 4.790 | 4.330 | 4.360 | 79,300 | -0.31(-6.64%) |
Nov 05, 2020 | 5.210 | 5.300 | 4.450 | 4.670 | 225,517 | +0.17(+3.78%) |
Nov 04, 2020 | 4.340 | 4.520 | 4.280 | 4.500 | 47,570 | +0.25(+5.88%) |
Nov 03, 2020 | 4.300 | 4.330 | 4.210 | 4.250 | 61,839 | +0.02(+0.47%) |
Nov 02, 2020 | 4.140 | 4.290 | 4.030 | 4.230 | 57,491 | +0.19(+4.70%) |
Oct 30, 2020 | 4.370 | 4.370 | 3.980 | 4.040 | 54,100 | -0.29(-6.70%) |
Oct 29, 2020 | 4.120 | 4.380 | 3.903 | 4.330 | 48,660 | +0.21(+5.10%) |
Oct 28, 2020 | 4.340 | 4.340 | 4.010 | 4.120 | 81,164 | -0.22(-5.07%) |
Oct 27, 2020 | 4.210 | 4.430 | 4.210 | 4.340 | 26,755 | +0.07(+1.64%) |
Oct 26, 2020 | 4.420 | 4.420 | 4.210 | 4.270 | 15,104 | -0.10(-2.29%) |
Oct 23, 2020 | 4.260 | 4.400 | 4.260 | 4.370 | 18,900 | +0.17(+4.05%) |
Oct 22, 2020 | 4.400 | 4.400 | 4.200 | 4.200 | 27,235 | -0.13(-3.00%) |
Oct 21, 2020 | 4.520 | 4.560 | 4.260 | 4.330 | 78,630 | -0.26(-5.66%) |
Oct 20, 2020 | 4.880 | 4.880 | 4.510 | 4.590 | 88,280 | -0.19(-3.97%) |
Oct 19, 2020 | 4.953 | 4.953 | 4.720 | 4.780 | 29,418 | -0.11(-2.25%) |
Oct 16, 2020 | 4.850 | 4.930 | 4.810 | 4.890 | 19,500 | +0.03(+0.62%) |
Oct 15, 2020 | 4.930 | 4.950 | 4.470 | 4.860 | 61,384 | -0.05(-1.02%) |
Oct 14, 2020 | 4.720 | 5.000 | 4.720 | 4.910 | 59,870 | +0.25(+5.36%) |
Oct 13, 2020 | 4.670 | 4.820 | 4.630 | 4.660 | 45,351 | +0.05(+1.08%) |
Oct 12, 2020 | 4.630 | 4.668 | 4.545 | 4.610 | 22,053 | +0.01(+0.22%) |
Oct 09, 2020 | 4.710 | 4.710 | 4.430 | 4.600 | 42,300 | +0.02(+0.44%) |
Oct 08, 2020 | 4.870 | 4.900 | 4.520 | 4.580 | 55,908 | -0.17(-3.58%) |
Oct 07, 2020 | 4.200 | 4.800 | 4.162 | 4.750 | 213,169 | +0.56(+13.37%) |
Oct 06, 2020 | 4.240 | 4.310 | 4.120 | 4.190 | 89,857 | -0.11(-2.56%) |
Oct 05, 2020 | 4.240 | 4.400 | 4.110 | 4.300 | 54,807 | +0.20(+4.88%) |
Oct 02, 2020 | 4.270 | 4.300 | 4.050 | 4.100 | 141,400 | -0.16(-3.76%) |
Oct 01, 2020 | 4.300 | 4.354 | 4.240 | 4.260 | 12,567 | -0.03(-0.70%) |
Sep 30, 2020 | 4.330 | 4.485 | 4.260 | 4.290 | 120,224 | -0.03(-0.69%) |
Sep 29, 2020 | 4.400 | 4.470 | 4.280 | 4.320 | 32,515 | -0.03(-0.69%) |
Sep 28, 2020 | 4.230 | 4.440 | 4.225 | 4.350 | 48,190 | +0.13(+3.08%) |
Sep 25, 2020 | 4.230 | 4.300 | 4.060 | 4.220 | 43,000 | -0.04(-0.94%) |
Sep 24, 2020 | 4.280 | 4.400 | 4.189 | 4.260 | 44,826 | -0.07(-1.62%) |
Sep 23, 2020 | 4.460 | 4.730 | 4.230 | 4.330 | 105,040 | -0.02(-0.46%) |
Sep 22, 2020 | 4.310 | 4.400 | 4.220 | 4.350 | 35,736 | +0.03(+0.69%) |
Sep 21, 2020 | 4.110 | 4.440 | 4.010 | 4.320 | 50,642 | -0.05(-1.14%) |
Sep 18, 2020 | 4.680 | 4.730 | 4.088 | 4.370 | 101,500 | -0.13(-2.89%) |
Sep 17, 2020 | 4.360 | 4.990 | 4.000 | 4.500 | 266,589 | +0.25(+5.88%) |
Sep 16, 2020 | 4.110 | 4.250 | 3.775 | 4.250 | 166,550 | +0.26(+6.52%) |
Sep 15, 2020 | 3.700 | 4.340 | 3.650 | 3.990 | 368,486 | +0.61(+18.05%) |
Sep 14, 2020 | 3.260 | 3.445 | 3.000 | 3.380 | 136,986 | +0.20(+6.29%) |
Sep 11, 2020 | 3.370 | 3.370 | 3.170 | 3.180 | 29,000 | -0.15(-4.50%) |
Sep 10, 2020 | 3.400 | 3.500 | 3.320 | 3.330 | 57,614 | -0.04(-1.19%) |
Sep 09, 2020 | 3.080 | 3.640 | 2.930 | 3.370 | 194,825 | +0.39(+13.09%) |
Sep 08, 2020 | 3.200 | 3.200 | 2.970 | 2.980 | 41,987 | -0.19(-5.99%) |
Sep 04, 2020 | 3.300 | 3.358 | 3.140 | 3.170 | 55,500 | -0.16(-4.80%) |
Sep 03, 2020 | 3.300 | 3.390 | 3.178 | 3.330 | 92,281 | -0.03(-0.89%) |
Sep 02, 2020 | 3.700 | 3.750 | 3.270 | 3.360 | 132,099 | -0.38(-10.16%) |