Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.150 | 6.160 | 5.820 | 5.870 | 6,859,687 | -0.28(-4.55%) |
Nov 27, 2020 | 5.940 | 6.200 | 5.895 | 6.150 | 3,742,500 | +0.24(+4.06%) |
Nov 25, 2020 | 5.700 | 5.940 | 5.675 | 5.910 | 4,992,200 | +0.21(+3.68%) |
Nov 24, 2020 | 5.740 | 5.770 | 5.640 | 5.700 | 5,142,804 | +0.04(+0.71%) |
Nov 23, 2020 | 5.810 | 5.840 | 5.590 | 5.660 | 4,995,735 | -0.10(-1.74%) |
Nov 20, 2020 | 5.360 | 5.770 | 5.330 | 5.760 | 6,587,200 | +0.40(+7.46%) |
Nov 19, 2020 | 5.490 | 5.490 | 5.280 | 5.360 | 4,362,711 | -0.08(-1.47%) |
Nov 18, 2020 | 5.350 | 5.610 | 5.310 | 5.440 | 6,117,922 | +0.15(+2.84%) |
Nov 17, 2020 | 5.220 | 5.300 | 5.150 | 5.290 | 3,229,326 | +0.10(+1.93%) |
Nov 16, 2020 | 5.140 | 5.230 | 5.130 | 5.190 | 3,274,974 | +0.08(+1.57%) |
Nov 13, 2020 | 5.020 | 5.150 | 5.010 | 5.110 | 5,360,900 | +0.12(+2.40%) |
Nov 12, 2020 | 5.190 | 5.210 | 4.980 | 4.990 | 2,987,461 | -0.20(-3.85%) |
Nov 11, 2020 | 5.060 | 5.230 | 5.000 | 5.190 | 5,723,871 | +0.17(+3.39%) |
Nov 10, 2020 | 4.900 | 5.030 | 4.840 | 5.020 | 4,142,683 | +0.09(+1.83%) |
Nov 09, 2020 | 4.990 | 5.060 | 4.890 | 4.930 | 3,986,543 | +0.10(+2.07%) |
Nov 06, 2020 | 4.820 | 4.888 | 4.760 | 4.830 | 2,853,800 | -0.03(-0.62%) |
Nov 05, 2020 | 4.780 | 4.920 | 4.740 | 4.860 | 2,596,861 | +0.18(+3.85%) |
Nov 04, 2020 | 4.700 | 4.760 | 4.570 | 4.680 | 3,113,862 | +0.01(+0.21%) |
Nov 03, 2020 | 4.530 | 4.690 | 4.520 | 4.670 | 2,781,713 | +0.19(+4.24%) |
Nov 02, 2020 | 4.500 | 4.550 | 4.450 | 4.480 | 2,863,280 | -0.01(-0.22%) |
Oct 30, 2020 | 4.550 | 4.608 | 4.440 | 4.490 | 3,573,800 | -0.12(-2.60%) |
Oct 29, 2020 | 4.600 | 4.640 | 4.530 | 4.610 | 2,557,312 | +0.04(+0.88%) |
Oct 28, 2020 | 4.770 | 4.790 | 4.550 | 4.570 | 4,030,679 | -0.28(-5.77%) |
Oct 27, 2020 | 4.900 | 4.940 | 4.840 | 4.850 | 2,077,902 | -0.03(-0.61%) |
Oct 26, 2020 | 5.030 | 5.070 | 4.860 | 4.880 | 3,772,816 | -0.24(-4.69%) |
Oct 23, 2020 | 5.130 | 5.130 | 4.990 | 5.120 | 2,568,000 | -0.01(-0.19%) |
Oct 22, 2020 | 5.090 | 5.140 | 4.970 | 5.130 | 2,651,633 | +0.03(+0.59%) |
Oct 21, 2020 | 5.100 | 5.140 | 5.000 | 5.100 | 3,554,838 | +0.02(+0.39%) |
Oct 20, 2020 | 5.200 | 5.210 | 5.060 | 5.080 | 4,616,522 | -0.11(-2.12%) |
Oct 19, 2020 | 5.050 | 5.210 | 5.010 | 5.190 | 4,816,296 | +0.21(+4.22%) |
Oct 16, 2020 | 5.200 | 5.210 | 4.970 | 4.980 | 5,989,900 | -0.18(-3.49%) |
Oct 15, 2020 | 4.980 | 5.170 | 4.970 | 5.160 | 4,452,900 | +0.08(+1.57%) |
Oct 14, 2020 | 5.150 | 5.250 | 5.020 | 5.080 | 5,209,616 | -0.06(-1.17%) |
Oct 13, 2020 | 4.750 | 5.230 | 4.750 | 5.140 | 10,686,505 | +0.39(+8.21%) |
Oct 12, 2020 | 4.750 | 4.830 | 4.740 | 4.750 | 2,268,270 | +0.02(+0.42%) |
Oct 09, 2020 | 4.620 | 4.740 | 4.610 | 4.730 | 2,618,100 | +0.13(+2.83%) |
Oct 08, 2020 | 4.600 | 4.640 | 4.540 | 4.600 | 2,154,012 | +0.03(+0.66%) |
Oct 07, 2020 | 4.600 | 4.640 | 4.520 | 4.570 | 2,165,799 | +0.02(+0.44%) |
Oct 06, 2020 | 4.530 | 4.680 | 4.510 | 4.550 | 3,966,051 | +0.05(+1.11%) |
Oct 05, 2020 | 4.460 | 4.510 | 4.430 | 4.500 | 3,103,439 | +0.06(+1.35%) |
Oct 02, 2020 | 4.490 | 4.500 | 4.370 | 4.440 | 6,539,200 | -0.14(-3.06%) |
Oct 01, 2020 | 4.590 | 4.640 | 4.520 | 4.580 | 4,971,185 | -0.01(-0.22%) |
Sep 30, 2020 | 4.650 | 4.760 | 4.580 | 4.590 | 3,808,542 | -0.04(-0.86%) |
Sep 29, 2020 | 4.630 | 4.688 | 4.490 | 4.630 | 5,844,946 | +0.02(+0.43%) |
Sep 28, 2020 | 4.880 | 4.880 | 4.600 | 4.610 | 7,265,449 | -0.16(-3.35%) |
Sep 25, 2020 | 4.810 | 4.880 | 4.675 | 4.770 | 5,590,800 | +0.02(+0.42%) |
Sep 24, 2020 | 5.170 | 5.340 | 4.710 | 4.750 | 17,292,140 | -0.05(-1.04%) |
Sep 23, 2020 | 4.930 | 4.970 | 4.770 | 4.800 | 4,552,001 | -0.14(-2.83%) |
Sep 22, 2020 | 4.870 | 4.950 | 4.770 | 4.940 | 3,316,347 | +0.18(+3.78%) |
Sep 21, 2020 | 4.780 | 4.810 | 4.670 | 4.760 | 3,243,305 | -0.10(-2.06%) |
Sep 18, 2020 | 4.760 | 4.890 | 4.680 | 4.860 | 4,055,700 | +0.13(+2.75%) |
Sep 17, 2020 | 4.700 | 4.730 | 4.600 | 4.730 | 3,695,143 | +0.00(+0.00%) |
Sep 16, 2020 | 4.840 | 4.860 | 4.730 | 4.730 | 3,159,526 | -0.08(-1.66%) |
Sep 15, 2020 | 4.880 | 4.890 | 4.790 | 4.810 | 2,491,021 | -0.01(-0.21%) |
Sep 14, 2020 | 4.800 | 4.910 | 4.780 | 4.820 | 3,551,306 | +0.07(+1.47%) |
Sep 11, 2020 | 4.860 | 4.870 | 4.680 | 4.750 | 3,690,600 | -0.05(-1.04%) |
Sep 10, 2020 | 4.960 | 4.980 | 4.790 | 4.800 | 3,545,974 | -0.12(-2.44%) |
Sep 09, 2020 | 5.030 | 5.060 | 4.910 | 4.920 | 3,593,391 | -0.01(-0.20%) |
Sep 08, 2020 | 4.940 | 5.090 | 4.910 | 4.930 | 3,747,244 | -0.18(-3.52%) |
Sep 04, 2020 | 5.070 | 5.195 | 4.865 | 5.110 | 5,839,500 | -0.07(-1.35%) |
Sep 03, 2020 | 5.430 | 5.440 | 5.130 | 5.180 | 5,337,553 | -0.34(-6.16%) |
Sep 02, 2020 | 5.650 | 5.660 | 5.410 | 5.520 | 5,100,006 | -0.06(-1.08%) |