Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.340 | 5.410 | 5.070 | 5.080 | 4,362,224 | -0.31(-5.75%) |
Nov 27, 2020 | 5.290 | 5.510 | 5.235 | 5.390 | 1,771,200 | +0.09(+1.70%) |
Nov 25, 2020 | 5.410 | 5.435 | 5.225 | 5.300 | 3,163,800 | -0.18(-3.28%) |
Nov 24, 2020 | 5.470 | 5.640 | 5.300 | 5.480 | 3,566,861 | +0.10(+1.86%) |
Nov 23, 2020 | 5.330 | 5.450 | 5.170 | 5.380 | 2,281,704 | +0.18(+3.46%) |
Nov 20, 2020 | 5.300 | 5.400 | 5.160 | 5.200 | 2,457,000 | -0.12(-2.26%) |
Nov 19, 2020 | 5.260 | 5.400 | 5.110 | 5.320 | 2,438,841 | +0.06(+1.14%) |
Nov 18, 2020 | 5.310 | 5.665 | 5.250 | 5.260 | 3,925,983 | +0.00(+0.00%) |
Nov 17, 2020 | 4.970 | 5.340 | 4.830 | 5.260 | 4,287,515 | +0.22(+4.37%) |
Nov 16, 2020 | 4.840 | 5.090 | 4.760 | 5.040 | 3,133,975 | +0.25(+5.22%) |
Nov 13, 2020 | 4.810 | 4.860 | 4.690 | 4.790 | 3,110,900 | -0.01(-0.21%) |
Nov 12, 2020 | 4.970 | 4.975 | 4.660 | 4.800 | 3,542,569 | -0.10(-2.04%) |
Nov 11, 2020 | 4.890 | 5.240 | 4.830 | 4.900 | 4,031,590 | +0.00(+0.00%) |
Nov 10, 2020 | 4.620 | 4.950 | 4.590 | 4.900 | 3,356,084 | +0.34(+7.46%) |
Nov 09, 2020 | 4.730 | 4.900 | 4.560 | 4.560 | 4,886,717 | +0.08(+1.79%) |
Nov 06, 2020 | 4.870 | 4.950 | 4.220 | 4.480 | 9,538,400 | -0.39(-8.01%) |
Nov 05, 2020 | 4.920 | 4.990 | 4.720 | 4.870 | 3,129,511 | +0.04(+0.83%) |
Nov 04, 2020 | 4.470 | 5.060 | 4.440 | 4.830 | 6,141,638 | +0.41(+9.28%) |
Nov 03, 2020 | 4.640 | 4.700 | 4.400 | 4.420 | 5,102,894 | -0.13(-2.86%) |
Nov 02, 2020 | 4.640 | 4.660 | 4.300 | 4.550 | 5,231,515 | -0.02(-0.44%) |
Oct 30, 2020 | 4.670 | 4.690 | 4.515 | 4.570 | 2,882,600 | -0.16(-3.38%) |
Oct 29, 2020 | 5.000 | 5.070 | 4.430 | 4.730 | 11,476,416 | -0.33(-6.52%) |
Oct 28, 2020 | 5.270 | 5.370 | 5.040 | 5.060 | 5,008,038 | -0.41(-7.50%) |
Oct 27, 2020 | 5.510 | 5.700 | 5.470 | 5.470 | 2,437,033 | -0.08(-1.44%) |
Oct 26, 2020 | 5.830 | 5.840 | 5.340 | 5.550 | 3,595,147 | -0.24(-4.15%) |
Oct 23, 2020 | 5.860 | 5.880 | 5.690 | 5.790 | 2,815,300 | +0.00(+0.00%) |
Oct 22, 2020 | 5.560 | 5.840 | 5.500 | 5.790 | 4,308,087 | +0.32(+5.85%) |
Oct 21, 2020 | 6.000 | 6.090 | 5.460 | 5.470 | 6,352,457 | -0.33(-5.69%) |
Oct 20, 2020 | 5.700 | 5.820 | 5.420 | 5.800 | 5,919,137 | +0.16(+2.84%) |
Oct 19, 2020 | 4.950 | 5.860 | 4.860 | 5.640 | 10,173,793 | +0.66(+13.25%) |
Oct 16, 2020 | 4.980 | 5.160 | 4.920 | 4.980 | 4,766,700 | -0.03(-0.60%) |
Oct 15, 2020 | 4.750 | 5.050 | 4.700 | 5.010 | 4,175,970 | +0.19(+3.94%) |
Oct 14, 2020 | 4.720 | 4.860 | 4.530 | 4.820 | 5,738,346 | +0.14(+2.99%) |
Oct 13, 2020 | 4.310 | 4.680 | 4.180 | 4.680 | 7,696,270 | +0.21(+4.70%) |
Oct 12, 2020 | 4.900 | 5.010 | 4.390 | 4.470 | 8,035,901 | -0.51(-10.24%) |
Oct 09, 2020 | 4.860 | 5.160 | 4.640 | 4.980 | 9,018,800 | +0.13(+2.68%) |
Oct 08, 2020 | 4.490 | 4.960 | 4.480 | 4.850 | 9,253,602 | +0.41(+9.23%) |
Oct 07, 2020 | 4.270 | 4.590 | 4.200 | 4.440 | 9,229,666 | +0.19(+4.47%) |
Oct 06, 2020 | 3.790 | 4.460 | 3.740 | 4.250 | 18,672,402 | +0.53(+14.25%) |
Oct 05, 2020 | 3.470 | 3.760 | 3.360 | 3.720 | 6,595,440 | +0.30(+8.77%) |
Oct 02, 2020 | 3.270 | 3.465 | 3.202 | 3.420 | 4,532,400 | +0.09(+2.70%) |
Oct 01, 2020 | 3.310 | 3.450 | 3.310 | 3.330 | 3,331,085 | +0.03(+0.91%) |
Sep 30, 2020 | 3.250 | 3.390 | 3.210 | 3.300 | 3,461,907 | +0.03(+0.92%) |
Sep 29, 2020 | 3.210 | 3.330 | 3.150 | 3.270 | 2,917,126 | +0.07(+2.19%) |
Sep 28, 2020 | 3.260 | 3.350 | 3.120 | 3.200 | 4,085,271 | -0.07(-2.29%) |
Sep 25, 2020 | 3.300 | 3.520 | 3.170 | 3.275 | 12,356,701 | +0.25(+8.44%) |
Sep 24, 2020 | 2.990 | 3.080 | 2.880 | 3.020 | 4,356,793 | -0.05(-1.63%) |
Sep 23, 2020 | 3.140 | 3.230 | 3.040 | 3.070 | 3,726,140 | -0.07(-2.23%) |
Sep 22, 2020 | 3.140 | 3.230 | 3.100 | 3.140 | 2,695,831 | +0.00(+0.00%) |
Sep 21, 2020 | 3.170 | 3.250 | 3.040 | 3.140 | 4,452,508 | -0.12(-3.68%) |
Sep 18, 2020 | 3.240 | 3.310 | 3.180 | 3.260 | 8,702,300 | +0.02(+0.62%) |
Sep 17, 2020 | 3.120 | 3.325 | 3.080 | 3.240 | 4,693,501 | +0.08(+2.53%) |
Sep 16, 2020 | 3.030 | 3.250 | 2.990 | 3.160 | 5,769,145 | +0.12(+3.95%) |
Sep 15, 2020 | 2.910 | 3.080 | 2.860 | 3.040 | 3,882,835 | +0.16(+5.56%) |
Sep 14, 2020 | 2.810 | 2.890 | 2.745 | 2.880 | 4,000,688 | +0.08(+2.86%) |
Sep 11, 2020 | 2.740 | 2.810 | 2.720 | 2.800 | 3,723,100 | +0.06(+2.19%) |
Sep 10, 2020 | 2.780 | 2.825 | 2.730 | 2.740 | 2,126,795 | -0.02(-0.72%) |
Sep 09, 2020 | 2.800 | 2.900 | 2.750 | 2.760 | 2,340,441 | -0.02(-0.72%) |
Sep 08, 2020 | 2.830 | 2.880 | 2.770 | 2.780 | 2,826,722 | -0.08(-2.80%) |
Sep 04, 2020 | 2.890 | 2.890 | 2.740 | 2.860 | 3,066,800 | +0.01(+0.35%) |
Sep 03, 2020 | 2.830 | 3.000 | 2.820 | 2.850 | 2,981,443 | -0.02(-0.70%) |
Sep 02, 2020 | 2.880 | 2.890 | 2.790 | 2.870 | 3,064,800 | -0.03(-1.03%) |