Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.150 | 5.150 | 4.850 | 4.880 | 105,011 | -0.25(-4.87%) |
Nov 27, 2020 | 4.810 | 5.180 | 4.810 | 5.130 | 129,500 | +0.31(+6.43%) |
Nov 25, 2020 | 4.980 | 4.980 | 4.770 | 4.820 | 113,400 | -0.19(-3.79%) |
Nov 24, 2020 | 4.900 | 5.070 | 4.840 | 5.010 | 185,210 | +0.20(+4.16%) |
Nov 23, 2020 | 4.710 | 4.850 | 4.700 | 4.810 | 168,125 | +0.13(+2.78%) |
Nov 20, 2020 | 4.635 | 4.780 | 4.620 | 4.680 | 102,300 | -0.07(-1.47%) |
Nov 19, 2020 | 4.670 | 4.780 | 4.610 | 4.750 | 98,107 | +0.09(+1.93%) |
Nov 18, 2020 | 4.850 | 4.850 | 4.650 | 4.660 | 84,742 | -0.16(-3.32%) |
Nov 17, 2020 | 4.840 | 4.850 | 4.710 | 4.820 | 123,350 | +0.02(+0.42%) |
Nov 16, 2020 | 4.660 | 4.810 | 4.610 | 4.800 | 143,102 | +0.23(+5.03%) |
Nov 13, 2020 | 4.520 | 4.580 | 4.470 | 4.570 | 82,500 | +0.08(+1.78%) |
Nov 12, 2020 | 4.600 | 4.650 | 4.435 | 4.490 | 121,964 | -0.16(-3.44%) |
Nov 11, 2020 | 4.580 | 4.690 | 4.506 | 4.650 | 215,236 | +0.07(+1.53%) |
Nov 10, 2020 | 4.500 | 4.590 | 4.490 | 4.580 | 94,409 | +0.15(+3.39%) |
Nov 09, 2020 | 4.350 | 4.660 | 4.325 | 4.430 | 393,722 | +0.19(+4.48%) |
Nov 06, 2020 | 4.280 | 4.290 | 4.200 | 4.240 | 103,200 | -0.03(-0.70%) |
Nov 05, 2020 | 4.160 | 4.290 | 4.131 | 4.270 | 156,017 | +0.22(+5.43%) |
Nov 04, 2020 | 4.160 | 4.170 | 4.050 | 4.050 | 83,743 | -0.11(-2.64%) |
Nov 03, 2020 | 4.060 | 4.170 | 4.000 | 4.160 | 137,949 | +0.20(+5.05%) |
Nov 02, 2020 | 3.920 | 3.980 | 3.815 | 3.960 | 143,031 | +0.19(+5.04%) |
Oct 30, 2020 | 3.830 | 3.860 | 3.710 | 3.770 | 107,600 | -0.08(-2.08%) |
Oct 29, 2020 | 3.820 | 3.890 | 3.760 | 3.850 | 167,972 | +0.04(+1.05%) |
Oct 28, 2020 | 3.850 | 3.860 | 3.770 | 3.810 | 118,651 | -0.11(-2.81%) |
Oct 27, 2020 | 4.010 | 4.030 | 3.900 | 3.920 | 123,532 | -0.09(-2.24%) |
Oct 26, 2020 | 4.110 | 4.110 | 4.000 | 4.010 | 151,832 | -0.07(-1.72%) |
Oct 23, 2020 | 4.290 | 4.300 | 4.080 | 4.080 | 96,800 | -0.14(-3.32%) |
Oct 22, 2020 | 4.230 | 4.290 | 4.190 | 4.220 | 95,492 | +0.03(+0.72%) |
Oct 21, 2020 | 4.160 | 4.250 | 4.160 | 4.190 | 68,815 | +0.02(+0.48%) |
Oct 20, 2020 | 4.180 | 4.250 | 4.150 | 4.170 | 71,143 | +0.02(+0.48%) |
Oct 19, 2020 | 4.220 | 4.250 | 4.150 | 4.150 | 78,553 | -0.07(-1.66%) |
Oct 16, 2020 | 4.170 | 4.290 | 4.160 | 4.220 | 86,200 | +0.04(+0.96%) |
Oct 15, 2020 | 4.110 | 4.190 | 4.030 | 4.180 | 163,391 | +0.04(+0.97%) |
Oct 14, 2020 | 4.280 | 4.295 | 4.130 | 4.140 | 118,759 | -0.14(-3.27%) |
Oct 13, 2020 | 4.310 | 4.370 | 4.280 | 4.280 | 107,637 | -0.06(-1.38%) |
Oct 12, 2020 | 4.370 | 4.410 | 4.300 | 4.340 | 129,077 | -0.04(-0.91%) |
Oct 09, 2020 | 4.380 | 4.440 | 4.330 | 4.380 | 107,400 | +0.02(+0.46%) |
Oct 08, 2020 | 4.250 | 4.380 | 4.200 | 4.360 | 226,254 | +0.21(+5.06%) |
Oct 07, 2020 | 4.100 | 4.180 | 4.090 | 4.150 | 192,797 | +0.08(+2.09%) |
Oct 06, 2020 | 4.130 | 4.140 | 4.000 | 4.065 | 221,199 | -0.02(-0.61%) |
Oct 05, 2020 | 4.100 | 4.140 | 4.070 | 4.090 | 217,092 | +0.04(+0.99%) |
Oct 02, 2020 | 4.010 | 4.110 | 3.960 | 4.050 | 168,700 | -0.04(-0.98%) |
Oct 01, 2020 | 4.110 | 4.150 | 3.990 | 4.090 | 185,956 | -0.01(-0.24%) |
Sep 30, 2020 | 4.190 | 4.200 | 4.050 | 4.100 | 105,294 | -0.09(-2.15%) |
Sep 29, 2020 | 4.250 | 4.250 | 4.140 | 4.190 | 91,870 | +0.05(+1.21%) |
Sep 28, 2020 | 4.150 | 4.200 | 4.130 | 4.140 | 131,706 | +0.06(+1.47%) |
Sep 25, 2020 | 4.010 | 4.120 | 3.990 | 4.080 | 136,600 | +0.06(+1.49%) |
Sep 24, 2020 | 4.040 | 4.140 | 3.990 | 4.020 | 135,988 | -0.05(-1.23%) |
Sep 23, 2020 | 4.160 | 4.230 | 4.020 | 4.070 | 140,604 | -0.11(-2.63%) |
Sep 22, 2020 | 4.180 | 4.270 | 4.050 | 4.180 | 124,633 | +0.01(+0.24%) |
Sep 21, 2020 | 4.330 | 4.360 | 4.100 | 4.170 | 258,989 | -0.19(-4.36%) |
Sep 18, 2020 | 4.300 | 4.430 | 4.190 | 4.360 | 642,100 | +0.09(+2.11%) |
Sep 17, 2020 | 4.240 | 4.530 | 4.240 | 4.270 | 1,784,849 | -0.01(-0.23%) |
Sep 16, 2020 | 4.320 | 4.350 | 4.220 | 4.280 | 310,265 | +0.02(+0.47%) |
Sep 15, 2020 | 4.320 | 4.374 | 4.260 | 4.260 | 100,169 | +0.00(+0.00%) |
Sep 14, 2020 | 4.190 | 4.290 | 4.170 | 4.260 | 90,841 | +0.10(+2.40%) |
Sep 11, 2020 | 4.270 | 4.270 | 4.140 | 4.160 | 105,500 | -0.07(-1.65%) |
Sep 10, 2020 | 4.410 | 4.440 | 4.160 | 4.230 | 134,745 | -0.15(-3.42%) |
Sep 09, 2020 | 4.400 | 4.450 | 4.350 | 4.380 | 88,262 | +0.04(+0.92%) |
Sep 08, 2020 | 4.350 | 4.480 | 4.330 | 4.340 | 93,441 | -0.09(-2.03%) |
Sep 04, 2020 | 4.640 | 4.690 | 4.340 | 4.430 | 112,500 | -0.13(-2.85%) |
Sep 03, 2020 | 4.800 | 4.800 | 4.560 | 4.560 | 127,657 | -0.24(-5.00%) |
Sep 02, 2020 | 4.760 | 4.810 | 4.730 | 4.800 | 253,060 | +0.08(+1.69%) |