Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.360 | 4.360 | 4.210 | 4.260 | 101,402 | -0.06(-1.39%) |
Nov 27, 2020 | 4.370 | 4.410 | 4.250 | 4.320 | 55,600 | +0.00(+0.00%) |
Nov 25, 2020 | 4.410 | 4.430 | 4.220 | 4.320 | 75,400 | -0.04(-0.92%) |
Nov 24, 2020 | 4.420 | 4.420 | 4.210 | 4.360 | 151,327 | +0.02(+0.46%) |
Nov 23, 2020 | 4.560 | 4.560 | 4.290 | 4.340 | 296,448 | -0.15(-3.34%) |
Nov 20, 2020 | 4.500 | 4.524 | 4.450 | 4.490 | 64,000 | +0.01(+0.22%) |
Nov 19, 2020 | 4.340 | 4.490 | 4.340 | 4.480 | 46,202 | +0.09(+2.05%) |
Nov 18, 2020 | 4.450 | 4.525 | 4.350 | 4.390 | 55,048 | -0.08(-1.79%) |
Nov 17, 2020 | 4.480 | 4.580 | 4.400 | 4.470 | 53,074 | -0.02(-0.45%) |
Nov 16, 2020 | 4.620 | 4.780 | 4.370 | 4.490 | 125,420 | -0.03(-0.66%) |
Nov 13, 2020 | 4.900 | 4.900 | 4.370 | 4.520 | 162,600 | -0.31(-6.42%) |
Nov 12, 2020 | 4.900 | 4.990 | 4.730 | 4.830 | 75,546 | -0.03(-0.62%) |
Nov 11, 2020 | 4.790 | 4.900 | 4.760 | 4.860 | 72,930 | +0.12(+2.53%) |
Nov 10, 2020 | 4.560 | 4.780 | 4.520 | 4.740 | 54,073 | +0.20(+4.41%) |
Nov 09, 2020 | 4.530 | 4.600 | 4.400 | 4.540 | 52,294 | +0.03(+0.67%) |
Nov 06, 2020 | 4.670 | 4.670 | 4.420 | 4.510 | 61,400 | -0.11(-2.38%) |
Nov 05, 2020 | 4.370 | 4.640 | 4.370 | 4.620 | 90,366 | +0.25(+5.72%) |
Nov 04, 2020 | 4.440 | 4.473 | 4.300 | 4.370 | 42,327 | -0.04(-0.91%) |
Nov 03, 2020 | 4.260 | 4.420 | 4.200 | 4.410 | 59,882 | +0.21(+5.00%) |
Nov 02, 2020 | 4.450 | 4.450 | 4.120 | 4.200 | 73,492 | -0.13(-3.00%) |
Oct 30, 2020 | 4.400 | 4.510 | 4.250 | 4.330 | 179,300 | -0.13(-2.91%) |
Oct 29, 2020 | 4.480 | 4.530 | 4.360 | 4.460 | 73,303 | +0.01(+0.22%) |
Oct 28, 2020 | 4.490 | 4.490 | 4.290 | 4.450 | 94,565 | -0.07(-1.55%) |
Oct 27, 2020 | 4.500 | 4.770 | 4.430 | 4.520 | 92,108 | +0.02(+0.44%) |
Oct 26, 2020 | 4.700 | 4.799 | 4.400 | 4.500 | 88,150 | -0.20(-4.26%) |
Oct 23, 2020 | 4.750 | 4.768 | 4.560 | 4.700 | 61,500 | -0.01(-0.21%) |
Oct 22, 2020 | 4.770 | 4.800 | 4.550 | 4.710 | 124,835 | -0.02(-0.42%) |
Oct 21, 2020 | 5.000 | 5.057 | 4.690 | 4.730 | 92,303 | -0.25(-5.02%) |
Oct 20, 2020 | 5.070 | 5.120 | 4.960 | 4.980 | 78,325 | -0.06(-1.19%) |
Oct 19, 2020 | 5.200 | 5.200 | 4.950 | 5.040 | 119,760 | -0.16(-3.08%) |
Oct 16, 2020 | 5.100 | 5.220 | 5.100 | 5.200 | 209,300 | +0.13(+2.56%) |
Oct 15, 2020 | 5.050 | 5.070 | 4.830 | 5.070 | 121,771 | +0.15(+3.05%) |
Oct 14, 2020 | 5.010 | 5.070 | 4.810 | 4.920 | 148,006 | -0.05(-1.01%) |
Oct 13, 2020 | 5.090 | 5.100 | 4.930 | 4.970 | 61,050 | -0.10(-1.97%) |
Oct 12, 2020 | 5.150 | 5.150 | 5.020 | 5.070 | 93,980 | -0.08(-1.55%) |
Oct 09, 2020 | 5.000 | 5.210 | 4.999 | 5.150 | 188,500 | +0.15(+3.00%) |
Oct 08, 2020 | 5.040 | 5.140 | 4.920 | 5.000 | 142,062 | +0.01(+0.20%) |
Oct 07, 2020 | 4.990 | 5.070 | 4.930 | 4.990 | 71,871 | +0.04(+0.81%) |
Oct 06, 2020 | 5.030 | 5.110 | 4.950 | 4.950 | 68,062 | -0.03(-0.60%) |
Oct 05, 2020 | 5.090 | 5.099 | 4.950 | 4.980 | 65,130 | -0.04(-0.80%) |
Oct 02, 2020 | 4.900 | 5.150 | 4.840 | 5.020 | 132,200 | +0.09(+1.83%) |
Oct 01, 2020 | 4.860 | 4.990 | 4.820 | 4.930 | 64,956 | +0.12(+2.49%) |
Sep 30, 2020 | 5.040 | 5.050 | 4.760 | 4.810 | 95,092 | -0.20(-3.99%) |
Sep 29, 2020 | 4.830 | 5.040 | 4.800 | 5.010 | 165,718 | +0.19(+3.94%) |
Sep 28, 2020 | 4.800 | 4.841 | 4.750 | 4.820 | 116,433 | +0.07(+1.47%) |
Sep 25, 2020 | 4.660 | 4.830 | 4.640 | 4.750 | 204,800 | +0.11(+2.37%) |
Sep 24, 2020 | 4.890 | 4.890 | 4.580 | 4.640 | 219,728 | -0.16(-3.33%) |
Sep 23, 2020 | 4.370 | 5.100 | 4.360 | 4.800 | 1,637,928 | +0.35(+7.87%) |
Sep 22, 2020 | 4.400 | 4.490 | 4.380 | 4.450 | 60,227 | +0.06(+1.37%) |
Sep 21, 2020 | 4.410 | 4.450 | 4.360 | 4.390 | 50,273 | -0.11(-2.44%) |
Sep 18, 2020 | 4.380 | 4.500 | 4.380 | 4.500 | 117,400 | +0.12(+2.74%) |
Sep 17, 2020 | 4.270 | 4.470 | 4.260 | 4.380 | 53,743 | +0.12(+2.82%) |
Sep 16, 2020 | 4.500 | 4.500 | 4.260 | 4.260 | 89,605 | -0.20(-4.48%) |
Sep 15, 2020 | 4.510 | 4.580 | 4.330 | 4.460 | 219,483 | -0.11(-2.41%) |
Sep 14, 2020 | 4.570 | 4.750 | 4.450 | 4.570 | 78,644 | +0.09(+2.01%) |
Sep 11, 2020 | 4.570 | 4.785 | 4.295 | 4.480 | 328,100 | -0.27(-5.68%) |
Sep 10, 2020 | 4.980 | 4.980 | 4.740 | 4.750 | 123,729 | -0.05(-1.04%) |
Sep 09, 2020 | 4.750 | 4.870 | 4.660 | 4.800 | 59,091 | +0.12(+2.56%) |
Sep 08, 2020 | 4.710 | 4.850 | 4.520 | 4.680 | 83,467 | -0.14(-2.90%) |
Sep 04, 2020 | 5.000 | 5.000 | 4.620 | 4.820 | 99,100 | -0.18(-3.60%) |
Sep 03, 2020 | 5.190 | 5.190 | 4.630 | 5.000 | 215,731 | -0.22(-4.21%) |
Sep 02, 2020 | 5.240 | 5.250 | 5.010 | 5.220 | 205,546 | +0.01(+0.19%) |