Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.064 | 5.166 | 4.867 | 4.884 | 3,134,832 | -0.26(-5.00%) |
Nov 27, 2020 | 5.106 | 5.254 | 5.094 | 5.141 | 969,794 | +0.00(+0.00%) |
Nov 25, 2020 | 5.149 | 5.295 | 5.038 | 5.141 | 1,850,885 | -0.01(-0.17%) |
Nov 24, 2020 | 4.969 | 5.269 | 4.918 | 5.149 | 3,614,769 | +0.32(+6.56%) |
Nov 23, 2020 | 4.961 | 5.021 | 4.828 | 4.832 | 2,658,792 | -0.06(-1.23%) |
Nov 20, 2020 | 4.961 | 5.004 | 4.772 | 4.892 | 3,411,148 | -0.11(-2.23%) |
Nov 19, 2020 | 5.012 | 5.046 | 4.961 | 5.004 | 1,390,051 | +0.00(+0.00%) |
Nov 18, 2020 | 5.149 | 5.166 | 5.004 | 5.004 | 1,578,119 | -0.11(-2.18%) |
Nov 17, 2020 | 5.141 | 5.192 | 4.982 | 5.115 | 2,419,462 | -0.07(-1.32%) |
Nov 16, 2020 | 5.132 | 5.243 | 5.046 | 5.184 | 2,304,634 | +0.21(+4.13%) |
Nov 13, 2020 | 4.935 | 5.063 | 4.935 | 4.978 | 1,698,002 | +0.07(+1.38%) |
Nov 12, 2020 | 5.012 | 5.071 | 4.867 | 4.910 | 1,765,336 | -0.19(-3.67%) |
Nov 11, 2020 | 5.309 | 5.352 | 5.003 | 5.097 | 1,780,331 | -0.17(-3.23%) |
Nov 10, 2020 | 5.165 | 5.394 | 5.046 | 5.267 | 2,393,999 | +0.20(+3.85%) |
Nov 09, 2020 | 5.029 | 5.326 | 4.927 | 5.071 | 2,984,916 | +0.25(+5.29%) |
Nov 06, 2020 | 4.952 | 5.063 | 4.604 | 4.816 | 2,826,708 | -0.14(-2.74%) |
Nov 05, 2020 | 4.613 | 5.037 | 4.613 | 4.952 | 3,968,872 | +0.42(+9.18%) |
Nov 04, 2020 | 4.536 | 4.681 | 4.409 | 4.536 | 2,666,916 | -0.14(-2.91%) |
Nov 03, 2020 | 4.434 | 4.791 | 4.341 | 4.672 | 3,395,474 | +0.31(+7.00%) |
Nov 02, 2020 | 4.587 | 4.833 | 4.332 | 4.366 | 4,970,058 | -0.14(-3.20%) |
Oct 30, 2020 | 6.312 | 6.541 | 4.392 | 4.511 | 13,370,476 | -1.80(-28.53%) |
Oct 29, 2020 | 6.193 | 6.413 | 6.040 | 6.312 | 3,224,092 | +0.06(+0.95%) |
Oct 28, 2020 | 6.201 | 6.430 | 6.065 | 6.252 | 3,944,846 | -0.21(-3.29%) |
Oct 27, 2020 | 6.439 | 6.515 | 6.278 | 6.464 | 2,553,069 | +0.06(+0.93%) |
Oct 26, 2020 | 6.303 | 6.430 | 6.201 | 6.405 | 3,377,285 | -0.06(-0.92%) |
Oct 23, 2020 | 6.346 | 6.511 | 6.218 | 6.464 | 3,155,384 | +0.15(+2.42%) |
Oct 22, 2020 | 6.337 | 6.354 | 6.108 | 6.312 | 3,117,026 | +0.07(+1.09%) |
Oct 21, 2020 | 6.159 | 6.252 | 6.006 | 6.244 | 4,851,428 | +0.02(+0.27%) |
Oct 20, 2020 | 5.522 | 6.261 | 5.488 | 6.227 | 10,381,673 | +0.71(+12.94%) |
Oct 19, 2020 | 5.360 | 5.691 | 5.258 | 5.513 | 3,292,148 | +0.33(+6.39%) |
Oct 16, 2020 | 5.301 | 5.394 | 5.182 | 5.182 | 1,472,567 | -0.14(-2.56%) |
Oct 15, 2020 | 5.046 | 5.343 | 4.978 | 5.318 | 1,597,599 | +0.18(+3.47%) |
Oct 14, 2020 | 5.131 | 5.343 | 5.097 | 5.139 | 1,427,023 | +0.03(+0.67%) |
Oct 13, 2020 | 5.148 | 5.178 | 5.003 | 5.105 | 1,160,190 | -0.09(-1.80%) |
Oct 12, 2020 | 5.156 | 5.216 | 5.037 | 5.199 | 1,385,400 | +0.05(+0.99%) |
Oct 09, 2020 | 5.250 | 5.343 | 5.105 | 5.148 | 1,539,668 | -0.06(-1.14%) |
Oct 08, 2020 | 5.292 | 5.360 | 5.110 | 5.207 | 1,721,363 | +0.00(+0.00%) |
Oct 07, 2020 | 4.927 | 5.258 | 4.927 | 5.207 | 3,117,330 | +0.37(+7.54%) |
Oct 06, 2020 | 4.901 | 5.207 | 4.833 | 4.842 | 3,015,297 | +0.05(+1.06%) |
Oct 05, 2020 | 4.740 | 4.821 | 4.570 | 4.791 | 1,595,121 | +0.13(+2.73%) |
Oct 02, 2020 | 4.460 | 4.715 | 4.443 | 4.664 | 1,264,202 | +0.10(+2.23%) |
Oct 01, 2020 | 4.536 | 4.621 | 4.468 | 4.562 | 1,055,771 | +0.05(+1.13%) |
Sep 30, 2020 | 4.621 | 4.719 | 4.451 | 4.511 | 1,888,593 | -0.10(-2.21%) |
Sep 29, 2020 | 4.672 | 4.732 | 4.536 | 4.613 | 1,040,332 | -0.08(-1.63%) |
Sep 28, 2020 | 4.417 | 4.800 | 4.383 | 4.689 | 2,708,576 | +0.36(+8.24%) |
Sep 25, 2020 | 4.247 | 4.443 | 4.247 | 4.332 | 1,962,050 | +0.08(+1.80%) |
Sep 24, 2020 | 4.315 | 4.383 | 4.188 | 4.256 | 1,435,236 | -0.03(-0.79%) |
Sep 23, 2020 | 4.511 | 4.630 | 4.281 | 4.290 | 1,932,074 | -0.22(-4.90%) |
Sep 22, 2020 | 4.494 | 4.574 | 4.392 | 4.511 | 1,604,083 | +0.08(+1.92%) |
Sep 21, 2020 | 4.596 | 4.638 | 4.383 | 4.426 | 2,758,544 | -0.34(-7.13%) |
Sep 18, 2020 | 4.808 | 4.961 | 4.693 | 4.766 | 6,316,890 | +0.02(+0.36%) |
Sep 17, 2020 | 4.715 | 4.842 | 4.630 | 4.749 | 2,311,425 | -0.02(-0.36%) |
Sep 16, 2020 | 4.757 | 4.884 | 4.596 | 4.766 | 2,537,200 | +0.08(+1.63%) |
Sep 15, 2020 | 4.766 | 4.791 | 4.596 | 4.689 | 2,668,458 | -0.03(-0.72%) |
Sep 14, 2020 | 4.451 | 4.732 | 4.383 | 4.723 | 2,601,713 | +0.35(+7.96%) |
Sep 11, 2020 | 4.281 | 4.392 | 4.069 | 4.375 | 3,449,568 | +0.08(+1.98%) |
Sep 10, 2020 | 4.179 | 4.443 | 4.162 | 4.290 | 3,128,552 | +0.22(+5.43%) |
Sep 09, 2020 | 4.179 | 4.188 | 4.022 | 4.069 | 2,522,338 | +0.00(+0.00%) |
Sep 08, 2020 | 4.256 | 4.281 | 4.060 | 4.069 | 3,235,287 | -0.25(-5.71%) |
Sep 04, 2020 | 4.638 | 4.740 | 4.273 | 4.315 | 4,284,796 | -0.09(-2.12%) |
Sep 03, 2020 | 4.740 | 4.800 | 4.400 | 4.409 | 3,173,668 | -0.38(-7.98%) |
Sep 02, 2020 | 4.800 | 4.800 | 4.659 | 4.791 | 1,705,028 | -0.02(-0.35%) |