Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.430 | 5.500 | 5.190 | 5.330 | 783,207 | -0.04(-0.74%) |
Nov 27, 2020 | 5.190 | 5.400 | 5.180 | 5.370 | 552,000 | +0.17(+3.27%) |
Nov 25, 2020 | 4.950 | 5.274 | 4.920 | 5.200 | 548,700 | +0.25(+5.05%) |
Nov 24, 2020 | 5.150 | 5.150 | 4.900 | 4.950 | 938,203 | -0.20(-3.88%) |
Nov 23, 2020 | 5.150 | 5.230 | 5.050 | 5.150 | 555,486 | -0.02(-0.39%) |
Nov 20, 2020 | 5.030 | 5.200 | 4.960 | 5.170 | 577,000 | +0.11(+2.17%) |
Nov 19, 2020 | 5.170 | 5.180 | 4.910 | 5.060 | 1,362,054 | -0.11(-2.13%) |
Nov 18, 2020 | 5.230 | 5.360 | 5.130 | 5.170 | 563,084 | -0.05(-0.96%) |
Nov 17, 2020 | 5.180 | 5.370 | 5.130 | 5.220 | 625,331 | +0.02(+0.38%) |
Nov 16, 2020 | 5.380 | 5.410 | 4.980 | 5.200 | 1,373,080 | -0.18(-3.35%) |
Nov 13, 2020 | 5.370 | 5.430 | 5.210 | 5.380 | 646,200 | +0.02(+0.37%) |
Nov 12, 2020 | 5.240 | 5.450 | 5.103 | 5.360 | 741,553 | +0.11(+2.10%) |
Nov 11, 2020 | 5.430 | 5.458 | 5.210 | 5.250 | 1,058,401 | -0.17(-3.14%) |
Nov 10, 2020 | 5.120 | 5.420 | 4.800 | 5.420 | 2,007,429 | +0.51(+10.39%) |
Nov 09, 2020 | 5.690 | 5.740 | 4.890 | 4.910 | 2,811,195 | +0.00(+0.00%) |
Nov 06, 2020 | 7.560 | 7.690 | 4.864 | 4.910 | 7,750,100 | -2.67(-35.22%) |
Nov 05, 2020 | 6.450 | 7.660 | 6.370 | 7.580 | 2,816,074 | +1.24(+19.56%) |
Nov 04, 2020 | 6.090 | 6.650 | 6.048 | 6.340 | 1,750,452 | +0.27(+4.45%) |
Nov 03, 2020 | 5.740 | 6.100 | 5.620 | 6.070 | 1,079,128 | +0.36(+6.30%) |
Nov 02, 2020 | 5.970 | 5.990 | 5.590 | 5.710 | 828,483 | -0.19(-3.22%) |
Oct 30, 2020 | 5.970 | 6.030 | 5.710 | 5.900 | 915,200 | -0.08(-1.34%) |
Oct 29, 2020 | 5.650 | 6.010 | 5.490 | 5.980 | 943,789 | +0.39(+6.98%) |
Oct 28, 2020 | 5.500 | 5.800 | 5.420 | 5.590 | 712,605 | -0.08(-1.41%) |
Oct 27, 2020 | 5.570 | 5.710 | 5.355 | 5.670 | 870,867 | +0.07(+1.25%) |
Oct 26, 2020 | 5.700 | 6.060 | 5.410 | 5.600 | 1,948,098 | -0.12(-2.18%) |
Oct 23, 2020 | 5.370 | 5.800 | 5.300 | 5.725 | 2,102,800 | +0.46(+8.84%) |
Oct 22, 2020 | 5.150 | 5.320 | 5.040 | 5.260 | 659,144 | +0.11(+2.14%) |
Oct 21, 2020 | 5.430 | 5.440 | 5.010 | 5.150 | 1,087,316 | -0.04(-0.77%) |
Oct 20, 2020 | 5.300 | 5.410 | 5.110 | 5.190 | 1,427,118 | -0.09(-1.70%) |
Oct 19, 2020 | 4.930 | 5.550 | 4.900 | 5.280 | 2,964,520 | +0.44(+9.09%) |
Oct 16, 2020 | 4.790 | 5.090 | 4.712 | 4.840 | 1,535,000 | +0.09(+1.89%) |
Oct 15, 2020 | 5.220 | 5.590 | 4.490 | 4.750 | 11,971,008 | +0.41(+9.45%) |
Oct 14, 2020 | 4.450 | 4.480 | 4.300 | 4.340 | 315,929 | -0.12(-2.69%) |
Oct 13, 2020 | 4.400 | 4.530 | 4.330 | 4.460 | 283,235 | +0.04(+0.90%) |
Oct 12, 2020 | 4.270 | 4.440 | 4.250 | 4.420 | 436,392 | +0.12(+2.79%) |
Oct 09, 2020 | 4.340 | 4.440 | 4.270 | 4.300 | 395,700 | -0.03(-0.69%) |
Oct 08, 2020 | 4.470 | 4.470 | 4.330 | 4.330 | 394,398 | -0.08(-1.93%) |
Oct 07, 2020 | 4.400 | 4.580 | 4.330 | 4.415 | 578,732 | +0.10(+2.32%) |
Oct 06, 2020 | 4.490 | 4.680 | 4.230 | 4.315 | 740,379 | -0.05(-1.26%) |
Oct 05, 2020 | 4.070 | 4.390 | 4.070 | 4.370 | 572,198 | +0.36(+8.98%) |
Oct 02, 2020 | 4.100 | 4.170 | 3.950 | 4.010 | 874,200 | -0.22(-5.20%) |
Oct 01, 2020 | 4.550 | 4.560 | 4.220 | 4.230 | 738,318 | -0.32(-7.03%) |
Sep 30, 2020 | 4.490 | 4.820 | 4.420 | 4.550 | 1,240,978 | -0.13(-2.78%) |
Sep 29, 2020 | 4.720 | 4.730 | 4.320 | 4.680 | 1,189,964 | +0.02(+0.43%) |
Sep 28, 2020 | 4.090 | 4.720 | 3.980 | 4.660 | 1,743,714 | +0.79(+20.41%) |
Sep 25, 2020 | 3.820 | 4.024 | 3.820 | 3.870 | 782,200 | +0.00(+0.00%) |
Sep 24, 2020 | 3.870 | 3.990 | 3.750 | 3.870 | 454,558 | -0.03(-0.77%) |
Sep 23, 2020 | 4.050 | 4.070 | 3.875 | 3.900 | 578,137 | -0.16(-3.94%) |
Sep 22, 2020 | 4.070 | 4.120 | 3.970 | 4.060 | 610,995 | -0.03(-0.73%) |
Sep 21, 2020 | 4.230 | 4.280 | 4.060 | 4.090 | 561,931 | -0.16(-3.76%) |
Sep 18, 2020 | 4.190 | 4.515 | 4.180 | 4.250 | 1,407,500 | +0.06(+1.43%) |
Sep 17, 2020 | 4.090 | 4.270 | 4.020 | 4.190 | 493,522 | +0.13(+3.20%) |
Sep 16, 2020 | 4.060 | 4.140 | 4.000 | 4.060 | 370,629 | +0.04(+1.00%) |
Sep 15, 2020 | 4.090 | 4.180 | 3.990 | 4.020 | 449,835 | -0.04(-0.99%) |
Sep 14, 2020 | 3.980 | 4.120 | 3.940 | 4.060 | 605,417 | +0.15(+3.84%) |
Sep 11, 2020 | 3.900 | 4.060 | 3.890 | 3.910 | 432,400 | +0.03(+0.77%) |
Sep 10, 2020 | 4.140 | 4.160 | 3.850 | 3.880 | 456,447 | -0.20(-4.90%) |
Sep 09, 2020 | 3.860 | 4.110 | 3.850 | 4.080 | 588,517 | +0.28(+7.37%) |
Sep 08, 2020 | 3.960 | 4.000 | 3.654 | 3.800 | 708,101 | -0.01(-0.13%) |
Sep 04, 2020 | 4.040 | 4.040 | 3.724 | 3.805 | 743,300 | -0.19(-4.64%) |
Sep 03, 2020 | 4.160 | 4.176 | 3.980 | 3.990 | 374,899 | -0.20(-4.77%) |
Sep 02, 2020 | 4.120 | 4.190 | 3.950 | 4.190 | 526,275 | +0.08(+1.95%) |