Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.088 | 4.149 | 4.080 | 4.142 | 496,229 | +0.04(+0.94%) |
Nov 27, 2020 | 4.111 | 4.134 | 4.096 | 4.103 | 284,877 | -0.02(-0.37%) |
Nov 25, 2020 | 4.103 | 4.126 | 4.103 | 4.119 | 602,290 | +0.01(+0.19%) |
Nov 24, 2020 | 4.119 | 4.134 | 4.111 | 4.111 | 481,612 | -0.01(-0.19%) |
Nov 23, 2020 | 4.126 | 4.134 | 4.103 | 4.119 | 508,522 | -0.01(-0.19%) |
Nov 20, 2020 | 4.096 | 4.126 | 4.074 | 4.126 | 481,910 | +0.04(+0.94%) |
Nov 19, 2020 | 4.026 | 4.096 | 4.022 | 4.088 | 619,563 | +0.07(+1.72%) |
Nov 18, 2020 | 4.049 | 4.073 | 4.019 | 4.019 | 680,438 | -0.04(-0.95%) |
Nov 17, 2020 | 4.003 | 4.065 | 4.003 | 4.057 | 381,950 | +0.03(+0.76%) |
Nov 16, 2020 | 3.996 | 4.026 | 3.996 | 4.026 | 283,766 | +0.02(+0.38%) |
Nov 13, 2020 | 3.996 | 4.011 | 3.976 | 4.011 | 846,043 | +0.03(+0.67%) |
Nov 12, 2020 | 4.007 | 4.007 | 3.977 | 3.984 | 444,953 | -0.02(-0.38%) |
Nov 11, 2020 | 3.969 | 4.000 | 3.969 | 4.000 | 545,633 | +0.03(+0.77%) |
Nov 10, 2020 | 3.984 | 4.007 | 3.961 | 3.969 | 1,083,441 | -0.04(-0.96%) |
Nov 09, 2020 | 4.015 | 4.015 | 3.984 | 4.007 | 498,649 | +0.03(+0.77%) |
Nov 06, 2020 | 3.992 | 3.992 | 3.954 | 3.977 | 1,051,253 | -0.01(-0.19%) |
Nov 05, 2020 | 3.984 | 3.992 | 3.961 | 3.984 | 321,262 | +0.01(+0.19%) |
Nov 04, 2020 | 3.977 | 3.992 | 3.954 | 3.977 | 232,570 | +0.02(+0.58%) |
Nov 03, 2020 | 3.946 | 3.961 | 3.938 | 3.954 | 388,938 | +0.02(+0.39%) |
Nov 02, 2020 | 3.984 | 4.015 | 3.915 | 3.938 | 593,041 | -0.04(-0.96%) |
Oct 30, 2020 | 3.977 | 4.000 | 3.965 | 3.977 | 542,005 | +0.00(+0.00%) |
Oct 29, 2020 | 3.923 | 3.984 | 3.923 | 3.977 | 482,869 | +0.05(+1.17%) |
Oct 28, 2020 | 3.938 | 3.969 | 3.923 | 3.931 | 519,551 | -0.02(-0.39%) |
Oct 27, 2020 | 3.992 | 3.992 | 3.938 | 3.946 | 731,753 | -0.03(-0.77%) |
Oct 26, 2020 | 4.030 | 4.038 | 3.977 | 3.977 | 498,673 | -0.06(-1.52%) |
Oct 23, 2020 | 4.030 | 4.046 | 4.030 | 4.038 | 158,568 | +0.01(+0.19%) |
Oct 22, 2020 | 4.046 | 4.046 | 4.023 | 4.030 | 177,229 | +0.00(+0.00%) |
Oct 21, 2020 | 4.030 | 4.053 | 4.030 | 4.030 | 349,463 | -0.01(-0.19%) |
Oct 20, 2020 | 4.023 | 4.061 | 4.023 | 4.038 | 438,002 | +0.02(+0.38%) |
Oct 19, 2020 | 4.038 | 4.050 | 4.023 | 4.023 | 556,412 | -0.02(-0.38%) |
Oct 16, 2020 | 4.038 | 4.061 | 4.038 | 4.038 | 408,363 | -0.01(-0.19%) |
Oct 15, 2020 | 4.023 | 4.057 | 4.023 | 4.046 | 406,561 | +0.01(+0.19%) |
Oct 14, 2020 | 4.061 | 4.084 | 4.038 | 4.038 | 410,653 | -0.03(-0.65%) |
Oct 13, 2020 | 4.072 | 4.087 | 4.049 | 4.064 | 473,713 | -0.01(-0.19%) |
Oct 12, 2020 | 4.080 | 4.095 | 4.072 | 4.072 | 246,774 | +0.00(+0.00%) |
Oct 09, 2020 | 4.118 | 4.118 | 4.064 | 4.072 | 388,098 | -0.02(-0.37%) |
Oct 08, 2020 | 4.072 | 4.103 | 4.064 | 4.087 | 260,948 | +0.02(+0.56%) |
Oct 07, 2020 | 4.064 | 4.118 | 4.057 | 4.064 | 389,327 | +0.01(+0.19%) |
Oct 06, 2020 | 4.118 | 4.118 | 4.057 | 4.057 | 248,011 | -0.06(-1.48%) |
Oct 05, 2020 | 4.087 | 4.133 | 4.080 | 4.118 | 352,296 | +0.05(+1.13%) |
Oct 02, 2020 | 4.064 | 4.095 | 4.064 | 4.072 | 422,916 | -0.02(-0.37%) |
Oct 01, 2020 | 4.087 | 4.103 | 4.080 | 4.087 | 282,696 | +0.00(+0.00%) |
Sep 30, 2020 | 4.103 | 4.118 | 4.076 | 4.087 | 657,314 | -0.02(-0.56%) |
Sep 29, 2020 | 4.118 | 4.133 | 4.103 | 4.110 | 491,124 | -0.01(-0.19%) |
Sep 28, 2020 | 4.080 | 4.118 | 4.080 | 4.118 | 291,551 | +0.05(+1.32%) |
Sep 25, 2020 | 4.080 | 4.087 | 4.034 | 4.064 | 441,372 | -0.02(-0.56%) |
Sep 24, 2020 | 4.072 | 4.095 | 4.072 | 4.087 | 393,029 | +0.00(+0.00%) |
Sep 23, 2020 | 4.133 | 4.141 | 4.087 | 4.087 | 248,207 | -0.05(-1.29%) |
Sep 22, 2020 | 4.103 | 4.141 | 4.103 | 4.141 | 268,401 | +0.04(+0.93%) |
Sep 21, 2020 | 4.095 | 4.110 | 4.084 | 4.103 | 406,238 | -0.02(-0.37%) |
Sep 18, 2020 | 4.103 | 4.118 | 4.087 | 4.118 | 234,298 | +0.03(+0.75%) |
Sep 17, 2020 | 4.034 | 4.103 | 4.034 | 4.087 | 879,546 | +0.00(+0.00%) |
Sep 16, 2020 | 4.049 | 4.087 | 4.048 | 4.087 | 785,617 | +0.03(+0.75%) |
Sep 15, 2020 | 4.064 | 4.072 | 4.041 | 4.057 | 667,244 | -0.02(-0.38%) |
Sep 14, 2020 | 4.064 | 4.080 | 4.049 | 4.072 | 520,583 | +0.01(+0.27%) |
Sep 11, 2020 | 4.061 | 4.076 | 4.046 | 4.061 | 393,094 | +0.00(+0.00%) |
Sep 10, 2020 | 4.091 | 4.099 | 4.057 | 4.061 | 665,633 | -0.02(-0.56%) |
Sep 09, 2020 | 4.053 | 4.095 | 4.046 | 4.084 | 476,886 | +0.04(+0.94%) |
Sep 08, 2020 | 4.038 | 4.053 | 4.023 | 4.046 | 315,047 | +0.01(+0.19%) |
Sep 04, 2020 | 4.015 | 4.057 | 4.015 | 4.038 | 552,563 | -0.02(-0.38%) |
Sep 03, 2020 | 4.084 | 4.084 | 4.015 | 4.053 | 450,815 | -0.05(-1.30%) |
Sep 02, 2020 | 4.076 | 4.107 | 4.069 | 4.107 | 298,274 | +0.03(+0.75%) |