Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.790 | 5.000 | 4.300 | 4.750 | 106,350 | +0.25(+5.56%) |
Nov 27, 2020 | 4.670 | 4.670 | 4.290 | 4.500 | 69,945 | +0.23(+5.39%) |
Nov 26, 2020 | 4.290 | 4.370 | 4.270 | 4.270 | 6,195 | +0.09(+2.15%) |
Nov 25, 2020 | 4.190 | 4.220 | 4.070 | 4.180 | 6,435 | +0.12(+2.96%) |
Nov 24, 2020 | 4.230 | 4.300 | 3.950 | 4.060 | 20,008 | -0.08(-1.93%) |
Nov 23, 2020 | 4.300 | 4.350 | 4.000 | 4.140 | 19,561 | -0.06(-1.43%) |
Nov 20, 2020 | 4.530 | 4.530 | 4.200 | 4.200 | 26,117 | -0.25(-5.62%) |
Nov 19, 2020 | 4.590 | 4.730 | 4.450 | 4.450 | 9,118 | -0.05(-1.11%) |
Nov 18, 2020 | 4.360 | 4.630 | 4.360 | 4.500 | 23,746 | +0.17(+3.93%) |
Nov 17, 2020 | 4.470 | 4.480 | 4.280 | 4.330 | 15,277 | -0.06(-1.37%) |
Nov 16, 2020 | 4.790 | 4.850 | 4.300 | 4.390 | 41,048 | -0.15(-3.30%) |
Nov 13, 2020 | 4.670 | 4.910 | 4.400 | 4.540 | 56,139 | +0.14(+3.18%) |
Nov 12, 2020 | 6.060 | 6.060 | 4.310 | 4.400 | 141,877 | -2.27(-34.03%) |
Nov 11, 2020 | 6.400 | 6.670 | 5.020 | 6.670 | 41,254 | +0.27(+4.22%) |
Nov 10, 2020 | 6.980 | 7.660 | 6.350 | 6.400 | 28,764 | -0.51(-7.38%) |
Nov 09, 2020 | 11.00 | 11.55 | 6.910 | 6.910 | 97,076 | -1.98(-22.27%) |
Nov 06, 2020 | 6.500 | 8.930 | 6.440 | 8.890 | 49,429 | +2.48(+38.69%) |
Nov 05, 2020 | 6.210 | 7.150 | 6.160 | 6.410 | 23,691 | +0.21(+3.39%) |
Nov 04, 2020 | 6.890 | 6.900 | 5.840 | 6.200 | 29,713 | -0.75(-10.79%) |
Nov 03, 2020 | 5.190 | 7.080 | 5.190 | 6.950 | 32,733 | +1.98(+39.84%) |
Nov 02, 2020 | 4.540 | 5.000 | 4.540 | 4.970 | 10,205 | +0.48(+10.69%) |
Oct 30, 2020 | 4.490 | 4.540 | 4.400 | 4.490 | 2,322 | +0.06(+1.35%) |
Oct 29, 2020 | 4.640 | 4.650 | 4.370 | 4.430 | 6,172 | +0.03(+0.68%) |
Oct 28, 2020 | 4.750 | 4.750 | 4.400 | 4.400 | 10,231 | -0.34(-7.17%) |
Oct 27, 2020 | 4.600 | 4.750 | 4.320 | 4.740 | 9,023 | +0.33(+7.48%) |
Oct 26, 2020 | 4.320 | 4.510 | 4.320 | 4.410 | 2,473 | -0.01(-0.23%) |
Oct 23, 2020 | 4.460 | 4.500 | 4.350 | 4.420 | 2,637 | -0.06(-1.34%) |
Oct 22, 2020 | 4.650 | 4.890 | 4.390 | 4.480 | 6,804 | -0.17(-3.66%) |
Oct 21, 2020 | 4.610 | 4.720 | 4.520 | 4.650 | 2,763 | +0.07(+1.53%) |
Oct 20, 2020 | 4.780 | 4.780 | 4.570 | 4.580 | 1,531 | -0.18(-3.78%) |
Oct 19, 2020 | 4.700 | 4.830 | 4.500 | 4.760 | 2,511 | +0.04(+0.85%) |
Oct 16, 2020 | 4.570 | 4.720 | 4.530 | 4.720 | 6,247 | +0.13(+2.83%) |
Oct 15, 2020 | 4.510 | 4.700 | 4.250 | 4.590 | 8,394 | -0.24(-4.97%) |
Oct 14, 2020 | 4.720 | 5.000 | 4.720 | 4.830 | 4,479 | +0.13(+2.77%) |
Oct 13, 2020 | 4.500 | 4.750 | 4.470 | 4.700 | 12,506 | +0.28(+6.33%) |
Oct 09, 2020 | 4.420 | 4.420 | 4.420 | 0 | +0.07(+1.61%) | |
Oct 08, 2020 | 4.000 | 4.350 | 4.000 | 4.350 | 2,630 | -0.11(-2.47%) |
Oct 07, 2020 | 4.610 | 4.630 | 4.460 | 4.460 | 4,282 | -0.09(-1.98%) |
Oct 06, 2020 | 4.510 | 4.740 | 4.510 | 4.550 | 3,131 | +0.17(+3.88%) |
Oct 05, 2020 | 4.360 | 4.500 | 4.360 | 4.380 | 1,100 | +0.08(+1.86%) |
Oct 02, 2020 | 4.330 | 4.330 | 4.050 | 4.300 | 4,118 | -0.07(-1.60%) |
Oct 01, 2020 | 4.640 | 4.640 | 4.370 | 4.370 | 4,299 | -0.16(-3.53%) |
Sep 30, 2020 | 4.800 | 4.800 | 4.530 | 4.530 | 5,452 | -0.17(-3.62%) |
Sep 29, 2020 | 4.750 | 4.790 | 4.700 | 4.700 | 3,519 | -0.09(-1.88%) |
Sep 28, 2020 | 4.820 | 4.820 | 4.790 | 4.790 | 467 | +0.02(+0.42%) |
Sep 25, 2020 | 4.800 | 4.830 | 4.760 | 4.770 | 1,826 | +0.02(+0.42%) |
Sep 24, 2020 | 4.760 | 4.850 | 4.750 | 4.750 | 1,971 | +0.00(+0.00%) |
Sep 23, 2020 | 4.750 | 4.760 | 4.750 | 4.750 | 1,371 | -0.03(-0.63%) |
Sep 22, 2020 | 4.800 | 4.800 | 4.770 | 4.780 | 2,896 | +0.03(+0.63%) |
Sep 21, 2020 | 4.850 | 4.860 | 4.750 | 4.750 | 5,392 | -0.13(-2.66%) |
Sep 18, 2020 | 4.930 | 4.950 | 4.870 | 4.880 | 1,098 | -0.05(-1.01%) |
Sep 17, 2020 | 5.000 | 5.000 | 4.910 | 4.930 | 3,551 | +0.02(+0.41%) |
Sep 16, 2020 | 4.820 | 4.990 | 4.820 | 4.910 | 900 | -0.01(-0.20%) |
Sep 15, 2020 | 4.750 | 5.120 | 4.750 | 4.920 | 4,965 | +0.16(+3.36%) |
Sep 14, 2020 | 4.850 | 5.000 | 4.750 | 4.760 | 7,433 | -0.09(-1.86%) |
Sep 11, 2020 | 5.060 | 5.110 | 4.850 | 4.850 | 7,777 | -0.25(-4.90%) |
Sep 10, 2020 | 5.020 | 5.180 | 5.000 | 5.100 | 3,727 | +0.13(+2.62%) |
Sep 09, 2020 | 5.050 | 5.150 | 4.960 | 4.970 | 2,885 | -0.06(-1.19%) |
Sep 08, 2020 | 5.140 | 5.220 | 4.910 | 5.030 | 12,247 | -0.42(-7.71%) |
Sep 04, 2020 | 5.450 | 5.450 | 5.450 | 0 | +0.02(+0.37%) | |
Sep 03, 2020 | 5.360 | 5.490 | 5.360 | 5.430 | 4,632 | +0.04(+0.74%) |
Sep 02, 2020 | 5.230 | 5.550 | 5.230 | 5.390 | 2,856 | +0.02(+0.37%) |