Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.850 | 5.048 | 4.650 | 4.677 | 33,112 | -0.04(-0.91%) |
Nov 27, 2020 | 4.570 | 5.005 | 4.570 | 4.720 | 5,900 | +0.09(+1.94%) |
Nov 25, 2020 | 4.890 | 4.890 | 4.630 | 4.630 | 4,400 | -0.40(-7.95%) |
Nov 24, 2020 | 4.620 | 5.390 | 4.620 | 5.030 | 3,952 | +0.31(+6.57%) |
Nov 23, 2020 | 4.750 | 5.400 | 4.600 | 4.720 | 37,865 | -0.03(-0.63%) |
Nov 20, 2020 | 5.150 | 5.150 | 4.640 | 4.750 | 22,700 | -0.40(-7.77%) |
Nov 19, 2020 | 4.260 | 5.150 | 4.260 | 5.150 | 11,540 | +0.81(+18.66%) |
Nov 18, 2020 | 4.230 | 4.480 | 4.230 | 4.340 | 2,142 | -0.10(-2.25%) |
Nov 17, 2020 | 4.450 | 4.650 | 4.130 | 4.440 | 7,262 | -0.04(-0.89%) |
Nov 16, 2020 | 4.540 | 4.680 | 4.480 | 4.480 | 3,738 | -0.12(-2.61%) |
Nov 13, 2020 | 4.470 | 4.690 | 4.470 | 4.600 | 2,000 | +0.09(+2.00%) |
Nov 12, 2020 | 4.360 | 4.720 | 4.360 | 4.510 | 5,708 | +0.04(+0.89%) |
Nov 11, 2020 | 4.410 | 4.470 | 4.400 | 4.470 | 1,428 | +0.06(+1.36%) |
Nov 10, 2020 | 4.510 | 4.560 | 4.410 | 4.410 | 2,109 | -0.10(-2.22%) |
Nov 09, 2020 | 4.600 | 4.640 | 4.510 | 4.510 | 1,785 | -0.01(-0.22%) |
Nov 06, 2020 | 4.550 | 4.730 | 4.520 | 4.520 | 1,300 | -0.10(-2.16%) |
Nov 05, 2020 | 4.590 | 4.620 | 4.510 | 4.620 | 2,451 | +0.01(+0.33%) |
Nov 04, 2020 | 4.690 | 4.710 | 4.605 | 4.605 | 711 | -0.13(-2.85%) |
Nov 03, 2020 | 4.710 | 4.740 | 4.640 | 4.740 | 654 | +0.07(+1.50%) |
Nov 02, 2020 | 4.670 | 4.670 | 4.670 | 4.670 | 552 | -0.03(-0.64%) |
Oct 30, 2020 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 | -0.01(-0.21%) |
Oct 29, 2020 | 4.600 | 4.710 | 4.530 | 4.710 | 934 | +0.04(+0.86%) |
Oct 28, 2020 | 4.700 | 4.700 | 4.530 | 4.670 | 1,990 | -0.19(-3.91%) |
Oct 27, 2020 | 4.790 | 4.860 | 4.790 | 4.860 | 852 | +0.04(+0.83%) |
Oct 26, 2020 | 4.860 | 5.030 | 4.820 | 4.820 | 2,153 | -0.16(-3.21%) |
Oct 23, 2020 | 4.850 | 5.000 | 4.850 | 4.980 | 3,000 | -0.01(-0.20%) |
Oct 22, 2020 | 4.710 | 5.000 | 4.710 | 4.990 | 4,189 | +0.20(+4.18%) |
Oct 21, 2020 | 4.670 | 4.943 | 4.670 | 4.790 | 2,090 | +0.02(+0.42%) |
Oct 20, 2020 | 4.740 | 5.090 | 4.740 | 4.770 | 2,702 | -0.04(-0.83%) |
Oct 19, 2020 | 4.700 | 5.160 | 4.700 | 4.810 | 2,048 | +0.08(+1.69%) |
Oct 16, 2020 | 4.870 | 4.870 | 4.500 | 4.730 | 2,900 | -0.27(-5.40%) |
Oct 15, 2020 | 4.830 | 5.020 | 4.830 | 5.000 | 1,195 | -0.02(-0.40%) |
Oct 14, 2020 | 5.150 | 5.150 | 4.690 | 5.020 | 813 | -0.13(-2.52%) |
Oct 13, 2020 | 5.250 | 5.250 | 4.960 | 5.150 | 1,941 | -0.10(-1.90%) |
Oct 12, 2020 | 5.420 | 5.620 | 5.250 | 5.250 | 1,613 | +0.19(+3.75%) |
Oct 09, 2020 | 5.016 | 5.200 | 4.955 | 5.060 | 3,100 | +0.37(+7.89%) |
Oct 08, 2020 | 4.430 | 4.690 | 4.430 | 4.690 | 1,354 | +0.17(+3.76%) |
Oct 07, 2020 | 4.200 | 4.520 | 4.180 | 4.520 | 1,637 | -0.13(-2.80%) |
Oct 06, 2020 | 4.650 | 4.650 | 4.580 | 4.650 | 1,120 | +0.06(+1.31%) |
Oct 05, 2020 | 4.280 | 4.650 | 4.250 | 4.590 | 3,608 | +0.32(+7.49%) |
Oct 02, 2020 | 4.260 | 4.280 | 4.250 | 4.270 | 2,600 | +0.03(+0.71%) |
Oct 01, 2020 | 4.270 | 4.270 | 4.120 | 4.240 | 2,855 | +0.03(+0.71%) |
Sep 30, 2020 | 4.300 | 4.370 | 4.180 | 4.210 | 3,030 | +0.04(+0.84%) |
Sep 29, 2020 | 4.300 | 4.300 | 4.060 | 4.175 | 943 | +0.01(+0.36%) |
Sep 28, 2020 | 3.970 | 4.200 | 3.960 | 4.160 | 7,375 | +0.46(+12.31%) |
Sep 25, 2020 | 4.500 | 4.500 | 3.704 | 3.704 | 9,300 | -0.50(-11.81%) |
Sep 24, 2020 | 4.500 | 4.539 | 4.200 | 4.200 | 2,823 | -0.20(-4.55%) |
Sep 23, 2020 | 4.710 | 4.710 | 4.400 | 4.400 | 1,420 | -0.21(-4.56%) |
Sep 22, 2020 | 4.780 | 5.070 | 4.610 | 4.610 | 13,572 | -0.13(-2.74%) |
Sep 21, 2020 | 5.220 | 5.380 | 4.720 | 4.740 | 7,773 | -0.61(-11.43%) |
Sep 18, 2020 | 5.300 | 5.600 | 5.300 | 5.351 | 2,300 | +0.30(+5.97%) |
Sep 17, 2020 | 5.250 | 5.337 | 5.050 | 5.050 | 3,065 | -0.10(-1.94%) |
Sep 16, 2020 | 4.830 | 5.150 | 4.820 | 5.150 | 3,510 | +0.33(+6.85%) |
Sep 15, 2020 | 4.820 | 4.820 | 4.820 | 4.820 | 376 | -0.38(-7.31%) |
Sep 14, 2020 | 4.860 | 5.350 | 4.370 | 5.200 | 8,019 | +0.22(+4.42%) |
Sep 11, 2020 | 4.760 | 5.340 | 4.760 | 4.980 | 20,300 | +0.34(+7.33%) |
Sep 10, 2020 | 4.300 | 4.750 | 4.300 | 4.640 | 8,115 | +0.38(+8.92%) |
Sep 09, 2020 | 4.246 | 4.260 | 4.246 | 4.260 | 523 | +0.01(+0.24%) |
Sep 08, 2020 | 4.040 | 4.330 | 4.040 | 4.250 | 2,104 | -0.09(-2.07%) |
Sep 04, 2020 | 4.140 | 4.400 | 4.140 | 4.340 | 8,200 | +0.20(+4.83%) |
Sep 03, 2020 | 4.230 | 4.240 | 4.120 | 4.140 | 2,564 | -0.04(-0.96%) |
Sep 02, 2020 | 4.020 | 4.250 | 4.020 | 4.180 | 4,727 | +0.15(+3.72%) |