Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.350 | 5.369 | 5.070 | 5.340 | 1,057,123 | +0.05(+0.95%) |
Nov 27, 2020 | 5.200 | 5.460 | 5.200 | 5.290 | 1,048,500 | +0.11(+2.12%) |
Nov 25, 2020 | 5.170 | 5.300 | 5.025 | 5.180 | 932,600 | +0.05(+0.97%) |
Nov 24, 2020 | 5.230 | 5.240 | 4.960 | 5.130 | 1,199,645 | +0.02(+0.39%) |
Nov 23, 2020 | 5.000 | 5.225 | 4.860 | 5.110 | 1,310,044 | +0.17(+3.44%) |
Nov 20, 2020 | 4.960 | 5.030 | 4.810 | 4.940 | 2,024,500 | +0.12(+2.49%) |
Nov 19, 2020 | 4.460 | 4.870 | 4.460 | 4.820 | 2,404,115 | +0.36(+8.07%) |
Nov 18, 2020 | 4.490 | 4.840 | 4.420 | 4.460 | 2,093,468 | +0.01(+0.22%) |
Nov 17, 2020 | 4.300 | 4.525 | 4.210 | 4.450 | 940,316 | +0.10(+2.30%) |
Nov 16, 2020 | 4.500 | 4.550 | 4.252 | 4.350 | 1,020,976 | -0.07(-1.58%) |
Nov 13, 2020 | 4.450 | 4.500 | 4.380 | 4.420 | 726,100 | +0.02(+0.45%) |
Nov 12, 2020 | 4.420 | 4.550 | 4.280 | 4.400 | 1,672,967 | -0.04(-0.90%) |
Nov 11, 2020 | 4.250 | 4.550 | 4.230 | 4.440 | 2,100,079 | +0.22(+5.21%) |
Nov 10, 2020 | 3.800 | 4.250 | 3.750 | 4.220 | 4,654,508 | +0.49(+13.14%) |
Nov 09, 2020 | 3.570 | 3.800 | 3.470 | 3.730 | 1,318,564 | +0.31(+9.06%) |
Nov 06, 2020 | 3.670 | 3.670 | 3.340 | 3.420 | 836,500 | -0.22(-6.04%) |
Nov 05, 2020 | 3.600 | 3.680 | 3.530 | 3.640 | 508,452 | +0.01(+0.28%) |
Nov 04, 2020 | 3.200 | 3.660 | 3.200 | 3.630 | 1,568,454 | +0.36(+11.01%) |
Nov 03, 2020 | 3.210 | 3.310 | 3.190 | 3.270 | 557,731 | +0.03(+0.93%) |
Nov 02, 2020 | 3.250 | 3.320 | 3.085 | 3.240 | 722,435 | +0.08(+2.53%) |
Oct 30, 2020 | 3.280 | 3.300 | 3.090 | 3.160 | 632,000 | -0.12(-3.66%) |
Oct 29, 2020 | 3.160 | 3.285 | 3.110 | 3.280 | 397,231 | +0.09(+2.82%) |
Oct 28, 2020 | 3.250 | 3.280 | 3.090 | 3.190 | 1,801,885 | -0.12(-3.63%) |
Oct 27, 2020 | 3.240 | 3.330 | 3.180 | 3.310 | 1,716,685 | +0.10(+3.12%) |
Oct 26, 2020 | 3.240 | 3.325 | 3.130 | 3.210 | 447,863 | -0.09(-2.73%) |
Oct 23, 2020 | 3.320 | 3.351 | 3.220 | 3.300 | 394,700 | +0.01(+0.30%) |
Oct 22, 2020 | 3.280 | 3.415 | 3.260 | 3.290 | 878,798 | +0.03(+0.92%) |
Oct 21, 2020 | 3.390 | 3.410 | 3.210 | 3.260 | 682,247 | -0.13(-3.83%) |
Oct 20, 2020 | 3.500 | 3.545 | 3.365 | 3.390 | 537,681 | -0.07(-2.02%) |
Oct 19, 2020 | 3.590 | 3.590 | 3.450 | 3.460 | 371,706 | -0.09(-2.54%) |
Oct 16, 2020 | 3.500 | 3.655 | 3.470 | 3.550 | 660,000 | +0.04(+1.14%) |
Oct 15, 2020 | 3.510 | 3.520 | 3.360 | 3.510 | 581,952 | -0.14(-3.84%) |
Oct 14, 2020 | 3.760 | 3.780 | 3.500 | 3.650 | 567,182 | -0.09(-2.41%) |
Oct 13, 2020 | 3.620 | 3.800 | 3.600 | 3.740 | 695,450 | +0.07(+1.91%) |
Oct 12, 2020 | 3.700 | 3.740 | 3.625 | 3.670 | 452,180 | -0.03(-0.81%) |
Oct 09, 2020 | 3.760 | 3.780 | 3.630 | 3.700 | 416,400 | -0.02(-0.54%) |
Oct 08, 2020 | 3.710 | 3.790 | 3.660 | 3.720 | 486,614 | +0.07(+1.92%) |
Oct 07, 2020 | 3.670 | 3.750 | 3.620 | 3.650 | 583,630 | +0.02(+0.55%) |
Oct 06, 2020 | 3.660 | 3.710 | 3.580 | 3.630 | 813,857 | +0.09(+2.54%) |
Oct 05, 2020 | 3.250 | 3.550 | 3.210 | 3.540 | 539,957 | +0.34(+10.62%) |
Oct 02, 2020 | 3.290 | 3.370 | 3.200 | 3.200 | 529,700 | -0.18(-5.33%) |
Oct 01, 2020 | 3.390 | 3.420 | 3.310 | 3.380 | 298,828 | -0.01(-0.29%) |
Sep 30, 2020 | 3.410 | 3.480 | 3.310 | 3.390 | 393,079 | -0.03(-0.88%) |
Sep 29, 2020 | 3.320 | 3.450 | 3.290 | 3.420 | 1,529,241 | +0.10(+3.01%) |
Sep 28, 2020 | 3.350 | 3.400 | 3.290 | 3.320 | 415,726 | -0.01(-0.30%) |
Sep 25, 2020 | 3.230 | 3.380 | 3.210 | 3.330 | 625,500 | +0.07(+2.15%) |
Sep 24, 2020 | 3.290 | 3.368 | 3.200 | 3.260 | 691,280 | -0.05(-1.51%) |
Sep 23, 2020 | 3.470 | 3.481 | 3.210 | 3.310 | 1,102,673 | -0.19(-5.43%) |
Sep 22, 2020 | 3.670 | 3.735 | 3.470 | 3.500 | 812,839 | -0.15(-4.11%) |
Sep 21, 2020 | 3.750 | 3.860 | 3.610 | 3.650 | 1,020,427 | -0.15(-3.95%) |
Sep 18, 2020 | 3.750 | 3.880 | 3.690 | 3.800 | 1,536,100 | +0.10(+2.70%) |
Sep 17, 2020 | 3.490 | 3.760 | 3.450 | 3.700 | 756,416 | +0.15(+4.23%) |
Sep 16, 2020 | 3.590 | 3.720 | 3.530 | 3.550 | 1,086,223 | -0.03(-0.84%) |
Sep 15, 2020 | 3.650 | 3.670 | 3.540 | 3.580 | 1,266,386 | -0.02(-0.56%) |
Sep 14, 2020 | 3.510 | 3.670 | 3.435 | 3.600 | 1,795,239 | +0.17(+4.96%) |
Sep 11, 2020 | 3.410 | 3.590 | 3.370 | 3.430 | 815,200 | +0.02(+0.59%) |
Sep 10, 2020 | 3.390 | 3.485 | 3.370 | 3.410 | 868,903 | +0.03(+0.89%) |
Sep 09, 2020 | 3.280 | 3.475 | 3.280 | 3.380 | 812,580 | +0.10(+3.05%) |
Sep 08, 2020 | 3.195 | 3.380 | 3.140 | 3.280 | 669,680 | +0.00(+0.00%) |
Sep 04, 2020 | 3.350 | 3.380 | 3.070 | 3.280 | 1,089,000 | -0.11(-3.24%) |
Sep 03, 2020 | 3.510 | 3.530 | 3.370 | 3.390 | 691,155 | -0.13(-3.69%) |
Sep 02, 2020 | 3.480 | 3.530 | 3.420 | 3.520 | 974,665 | +0.06(+1.73%) |