Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.050 | 4.053 | 3.900 | 3.950 | 1,127,821 | -0.12(-2.95%) |
Nov 27, 2020 | 4.020 | 4.070 | 3.970 | 4.070 | 727,700 | +0.09(+2.26%) |
Nov 25, 2020 | 4.100 | 4.125 | 3.900 | 3.980 | 1,558,600 | -0.12(-2.93%) |
Nov 24, 2020 | 4.140 | 4.169 | 4.010 | 4.100 | 1,869,391 | +0.01(+0.24%) |
Nov 23, 2020 | 4.170 | 4.170 | 4.050 | 4.090 | 859,680 | -0.02(-0.49%) |
Nov 20, 2020 | 4.100 | 4.131 | 4.010 | 4.110 | 1,050,300 | -0.01(-0.24%) |
Nov 19, 2020 | 4.140 | 4.140 | 4.030 | 4.120 | 773,713 | +0.01(+0.24%) |
Nov 18, 2020 | 4.310 | 4.385 | 4.095 | 4.110 | 812,671 | -0.17(-3.97%) |
Nov 17, 2020 | 4.060 | 4.280 | 4.010 | 4.280 | 1,530,265 | +0.20(+4.90%) |
Nov 16, 2020 | 4.200 | 4.240 | 4.000 | 4.080 | 1,361,894 | -0.06(-1.45%) |
Nov 13, 2020 | 4.140 | 4.150 | 4.060 | 4.140 | 611,000 | +0.01(+0.24%) |
Nov 12, 2020 | 4.130 | 4.185 | 4.050 | 4.130 | 1,243,958 | -0.03(-0.72%) |
Nov 11, 2020 | 4.230 | 4.300 | 4.070 | 4.160 | 996,818 | -0.03(-0.72%) |
Nov 10, 2020 | 4.220 | 4.290 | 3.920 | 4.190 | 1,385,022 | +0.00(+0.00%) |
Nov 09, 2020 | 4.270 | 4.410 | 4.150 | 4.190 | 1,630,612 | +0.06(+1.45%) |
Nov 06, 2020 | 4.990 | 5.000 | 4.110 | 4.130 | 2,775,900 | -0.80(-16.23%) |
Nov 05, 2020 | 4.830 | 4.960 | 4.640 | 4.930 | 1,906,160 | +0.13(+2.71%) |
Nov 04, 2020 | 4.640 | 4.900 | 4.550 | 4.800 | 1,089,852 | +0.22(+4.80%) |
Nov 03, 2020 | 4.590 | 4.670 | 4.430 | 4.580 | 1,154,275 | +0.11(+2.46%) |
Nov 02, 2020 | 4.240 | 4.490 | 4.180 | 4.470 | 1,086,102 | +0.31(+7.45%) |
Oct 30, 2020 | 4.350 | 4.390 | 4.150 | 4.160 | 1,289,000 | -0.20(-4.59%) |
Oct 29, 2020 | 4.420 | 4.470 | 4.235 | 4.360 | 971,834 | -0.05(-1.13%) |
Oct 28, 2020 | 4.530 | 4.680 | 4.400 | 4.410 | 1,833,784 | -0.26(-5.57%) |
Oct 27, 2020 | 4.870 | 4.909 | 4.670 | 4.670 | 1,475,259 | -0.17(-3.51%) |
Oct 26, 2020 | 5.160 | 5.250 | 4.720 | 4.840 | 1,859,869 | -0.37(-7.10%) |
Oct 23, 2020 | 5.430 | 5.510 | 5.160 | 5.210 | 952,000 | -0.21(-3.87%) |
Oct 22, 2020 | 5.280 | 5.500 | 5.280 | 5.420 | 1,348,876 | +0.16(+3.04%) |
Oct 21, 2020 | 5.270 | 5.430 | 5.185 | 5.260 | 1,093,464 | +0.05(+0.96%) |
Oct 20, 2020 | 5.230 | 5.460 | 5.150 | 5.210 | 1,298,238 | +0.03(+0.58%) |
Oct 19, 2020 | 5.150 | 5.360 | 5.030 | 5.180 | 889,931 | +0.03(+0.58%) |
Oct 16, 2020 | 5.030 | 5.500 | 5.008 | 5.150 | 1,520,800 | +0.11(+2.18%) |
Oct 15, 2020 | 4.770 | 5.088 | 4.770 | 5.040 | 1,093,697 | +0.15(+3.07%) |
Oct 14, 2020 | 4.810 | 4.925 | 4.690 | 4.890 | 1,088,729 | +0.12(+2.52%) |
Oct 13, 2020 | 4.730 | 4.950 | 4.710 | 4.770 | 1,599,906 | -0.04(-0.83%) |
Oct 12, 2020 | 4.760 | 4.950 | 4.660 | 4.810 | 1,545,170 | +0.06(+1.26%) |
Oct 09, 2020 | 4.600 | 4.975 | 4.530 | 4.750 | 2,230,200 | +0.22(+4.86%) |
Oct 08, 2020 | 4.450 | 4.730 | 4.387 | 4.530 | 2,024,795 | +0.14(+3.19%) |
Oct 07, 2020 | 4.230 | 4.410 | 4.160 | 4.390 | 1,091,058 | +0.26(+6.30%) |
Oct 06, 2020 | 4.200 | 4.290 | 4.100 | 4.130 | 906,412 | +0.00(+0.00%) |
Oct 05, 2020 | 4.130 | 4.180 | 4.010 | 4.130 | 520,815 | +0.08(+1.98%) |
Oct 02, 2020 | 3.910 | 4.140 | 3.850 | 4.050 | 815,600 | +0.04(+1.00%) |
Oct 01, 2020 | 3.910 | 4.056 | 3.910 | 4.010 | 717,973 | +0.13(+3.35%) |
Sep 30, 2020 | 3.830 | 3.960 | 3.820 | 3.880 | 840,839 | +0.03(+0.78%) |
Sep 29, 2020 | 3.840 | 3.920 | 3.760 | 3.850 | 609,319 | +0.00(+0.00%) |
Sep 28, 2020 | 4.020 | 4.020 | 3.830 | 3.850 | 657,077 | -0.11(-2.78%) |
Sep 25, 2020 | 3.760 | 4.000 | 3.760 | 3.960 | 536,100 | +0.14(+3.66%) |
Sep 24, 2020 | 3.970 | 4.005 | 3.785 | 3.820 | 851,773 | -0.19(-4.74%) |
Sep 23, 2020 | 4.300 | 4.390 | 4.000 | 4.010 | 1,013,516 | -0.34(-7.82%) |
Sep 22, 2020 | 4.270 | 4.460 | 4.240 | 4.350 | 1,369,436 | +0.11(+2.59%) |
Sep 21, 2020 | 4.350 | 4.400 | 4.070 | 4.240 | 934,843 | -0.24(-5.36%) |
Sep 18, 2020 | 4.320 | 4.480 | 4.270 | 4.480 | 1,699,300 | +0.20(+4.67%) |
Sep 17, 2020 | 4.120 | 4.340 | 4.115 | 4.280 | 621,843 | +0.05(+1.18%) |
Sep 16, 2020 | 4.080 | 4.390 | 4.000 | 4.230 | 1,336,656 | +0.19(+4.70%) |
Sep 15, 2020 | 4.030 | 4.160 | 3.930 | 4.040 | 930,079 | +0.01(+0.25%) |
Sep 14, 2020 | 3.720 | 4.050 | 3.710 | 4.030 | 936,448 | +0.36(+9.81%) |
Sep 11, 2020 | 3.770 | 3.880 | 3.640 | 3.670 | 587,800 | -0.07(-1.87%) |
Sep 10, 2020 | 3.630 | 3.790 | 3.620 | 3.740 | 726,770 | +0.05(+1.36%) |
Sep 09, 2020 | 3.580 | 3.800 | 3.510 | 3.690 | 1,194,849 | +0.15(+4.24%) |
Sep 08, 2020 | 3.580 | 3.610 | 3.470 | 3.540 | 920,564 | -0.11(-3.01%) |
Sep 04, 2020 | 3.720 | 3.740 | 3.450 | 3.650 | 1,060,300 | -0.08(-2.14%) |
Sep 03, 2020 | 3.870 | 3.935 | 3.720 | 3.730 | 915,452 | -0.13(-3.37%) |
Sep 02, 2020 | 3.970 | 3.980 | 3.830 | 3.860 | 1,090,008 | -0.11(-2.77%) |