Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.700 | 5.740 | 5.590 | 5.600 | 235,645 | -0.08(-1.41%) |
Nov 27, 2020 | 5.640 | 5.700 | 5.610 | 5.680 | 283,000 | -0.05(-0.87%) |
Nov 25, 2020 | 5.610 | 5.740 | 5.580 | 5.730 | 346,300 | +0.10(+1.78%) |
Nov 24, 2020 | 5.560 | 5.640 | 5.530 | 5.630 | 323,623 | +0.31(+5.93%) |
Nov 23, 2020 | 5.280 | 5.330 | 5.240 | 5.315 | 302,163 | +0.19(+3.61%) |
Nov 20, 2020 | 5.120 | 5.160 | 5.100 | 5.130 | 214,900 | +0.07(+1.38%) |
Nov 19, 2020 | 4.980 | 5.060 | 4.960 | 5.060 | 116,246 | +0.02(+0.40%) |
Nov 18, 2020 | 5.100 | 5.150 | 5.040 | 5.040 | 168,106 | -0.02(-0.40%) |
Nov 17, 2020 | 5.070 | 5.076 | 5.005 | 5.060 | 171,063 | -0.05(-0.98%) |
Nov 16, 2020 | 5.120 | 5.130 | 5.050 | 5.110 | 152,696 | +0.14(+2.82%) |
Nov 13, 2020 | 4.910 | 4.980 | 4.880 | 4.970 | 127,700 | +0.14(+2.90%) |
Nov 12, 2020 | 4.840 | 4.923 | 4.820 | 4.830 | 124,606 | -0.08(-1.63%) |
Nov 11, 2020 | 4.910 | 4.970 | 4.870 | 4.910 | 170,045 | +0.01(+0.20%) |
Nov 10, 2020 | 4.860 | 4.950 | 4.860 | 4.900 | 301,268 | +0.24(+5.15%) |
Nov 09, 2020 | 4.840 | 4.845 | 4.620 | 4.660 | 458,105 | +0.21(+4.72%) |
Nov 06, 2020 | 4.355 | 4.450 | 4.320 | 4.450 | 172,800 | +0.21(+4.87%) |
Nov 05, 2020 | 4.180 | 4.290 | 4.180 | 4.244 | 151,692 | +0.11(+2.75%) |
Nov 04, 2020 | 4.130 | 4.200 | 4.080 | 4.130 | 130,776 | -0.03(-0.72%) |
Nov 03, 2020 | 4.150 | 4.200 | 4.120 | 4.160 | 145,459 | +0.17(+4.13%) |
Nov 02, 2020 | 4.000 | 4.030 | 3.980 | 3.995 | 182,356 | -0.00(-0.12%) |
Oct 30, 2020 | 3.990 | 4.000 | 3.920 | 4.000 | 167,200 | -0.00(-0.12%) |
Oct 29, 2020 | 3.940 | 4.040 | 3.900 | 4.005 | 354,850 | +0.02(+0.50%) |
Oct 28, 2020 | 4.030 | 4.040 | 3.960 | 3.985 | 655,475 | -0.17(-3.98%) |
Oct 27, 2020 | 4.180 | 4.180 | 4.120 | 4.150 | 102,857 | -0.12(-2.81%) |
Oct 26, 2020 | 4.320 | 4.350 | 4.230 | 4.270 | 126,624 | -0.04(-1.01%) |
Oct 23, 2020 | 4.340 | 4.350 | 4.290 | 4.314 | 129,200 | +0.03(+0.78%) |
Oct 22, 2020 | 4.230 | 4.310 | 4.230 | 4.280 | 134,624 | -0.07(-1.61%) |
Oct 21, 2020 | 4.340 | 4.430 | 4.325 | 4.350 | 212,022 | +0.03(+0.69%) |
Oct 20, 2020 | 4.270 | 4.360 | 4.260 | 4.320 | 477,222 | +0.11(+2.61%) |
Oct 19, 2020 | 4.210 | 4.300 | 4.180 | 4.210 | 181,118 | +0.03(+0.72%) |
Oct 16, 2020 | 4.160 | 4.190 | 4.120 | 4.180 | 184,300 | +0.00(+0.00%) |
Oct 15, 2020 | 4.130 | 4.180 | 4.110 | 4.180 | 142,291 | -0.13(-3.02%) |
Oct 14, 2020 | 4.310 | 4.360 | 4.310 | 4.310 | 122,382 | +0.00(+0.00%) |
Oct 13, 2020 | 4.330 | 4.330 | 4.280 | 4.310 | 105,398 | -0.12(-2.71%) |
Oct 12, 2020 | 4.470 | 4.470 | 4.420 | 4.430 | 136,447 | -0.01(-0.23%) |
Oct 09, 2020 | 4.520 | 4.550 | 4.440 | 4.440 | 118,100 | +0.09(+2.07%) |
Oct 08, 2020 | 4.400 | 4.410 | 4.330 | 4.350 | 111,804 | +0.02(+0.46%) |
Oct 07, 2020 | 4.320 | 4.370 | 4.250 | 4.330 | 74,289 | +0.17(+4.09%) |
Oct 06, 2020 | 4.270 | 4.290 | 4.150 | 4.160 | 152,139 | -0.06(-1.54%) |
Oct 05, 2020 | 4.190 | 4.230 | 4.160 | 4.225 | 86,694 | +0.11(+2.80%) |
Oct 02, 2020 | 4.040 | 4.160 | 4.010 | 4.110 | 118,800 | +0.07(+1.73%) |
Oct 01, 2020 | 4.070 | 4.070 | 4.020 | 4.040 | 301,300 | -0.06(-1.46%) |
Sep 30, 2020 | 4.140 | 4.180 | 4.080 | 4.100 | 315,225 | -0.02(-0.49%) |
Sep 29, 2020 | 4.150 | 4.160 | 4.090 | 4.120 | 220,120 | -0.06(-1.53%) |
Sep 28, 2020 | 4.280 | 4.280 | 4.180 | 4.184 | 192,176 | -0.06(-1.32%) |
Sep 25, 2020 | 4.210 | 4.250 | 4.180 | 4.240 | 101,200 | -0.02(-0.47%) |
Sep 24, 2020 | 4.247 | 4.300 | 4.220 | 4.260 | 133,865 | +0.01(+0.24%) |
Sep 23, 2020 | 4.390 | 4.400 | 4.240 | 4.250 | 260,863 | -0.14(-3.30%) |
Sep 22, 2020 | 4.415 | 4.440 | 4.330 | 4.395 | 150,603 | -0.03(-0.57%) |
Sep 21, 2020 | 4.470 | 4.470 | 4.350 | 4.420 | 358,486 | -0.20(-4.33%) |
Sep 18, 2020 | 4.670 | 4.690 | 4.600 | 4.620 | 235,500 | -0.13(-2.74%) |
Sep 17, 2020 | 4.680 | 4.761 | 4.670 | 4.750 | 79,741 | -0.01(-0.17%) |
Sep 16, 2020 | 4.780 | 4.790 | 4.730 | 4.758 | 465,767 | +0.05(+1.02%) |
Sep 15, 2020 | 4.770 | 4.780 | 4.700 | 4.710 | 449,403 | +0.09(+1.95%) |
Sep 14, 2020 | 4.610 | 4.630 | 4.590 | 4.620 | 158,387 | +0.03(+0.65%) |
Sep 11, 2020 | 4.550 | 4.620 | 4.520 | 4.590 | 198,000 | +0.19(+4.32%) |
Sep 10, 2020 | 4.480 | 4.530 | 4.370 | 4.400 | 131,480 | -0.10(-2.22%) |
Sep 09, 2020 | 4.500 | 4.520 | 4.480 | 4.500 | 89,655 | +0.05(+1.12%) |
Sep 08, 2020 | 4.460 | 4.500 | 4.400 | 4.450 | 198,623 | -0.11(-2.41%) |
Sep 04, 2020 | 4.445 | 4.600 | 4.430 | 4.560 | 206,800 | +0.19(+4.35%) |
Sep 03, 2020 | 4.490 | 4.520 | 4.330 | 4.370 | 450,214 | -0.28(-6.02%) |
Sep 02, 2020 | 4.630 | 4.650 | 4.570 | 4.650 | 215,086 | +0.07(+1.53%) |