Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.230 | 4.300 | 4.180 | 4.210 | 96,210 | +0.04(+0.93%) |
Nov 27, 2020 | 4.260 | 4.280 | 4.170 | 4.171 | 32,700 | -0.02(-0.45%) |
Nov 25, 2020 | 4.150 | 4.200 | 4.100 | 4.190 | 30,700 | +0.04(+1.01%) |
Nov 24, 2020 | 4.150 | 4.150 | 4.100 | 4.148 | 89,793 | +0.03(+0.68%) |
Nov 23, 2020 | 4.120 | 4.120 | 4.070 | 4.120 | 56,238 | +0.08(+1.98%) |
Nov 20, 2020 | 4.140 | 4.150 | 4.040 | 4.040 | 31,100 | -0.10(-2.42%) |
Nov 19, 2020 | 4.120 | 4.150 | 4.050 | 4.140 | 37,276 | +0.00(+0.00%) |
Nov 18, 2020 | 4.060 | 4.160 | 4.040 | 4.140 | 52,107 | +0.09(+2.22%) |
Nov 17, 2020 | 4.080 | 4.100 | 4.020 | 4.050 | 28,264 | -0.02(-0.49%) |
Nov 16, 2020 | 4.000 | 4.090 | 4.000 | 4.070 | 45,515 | +0.08(+2.01%) |
Nov 13, 2020 | 4.000 | 4.065 | 3.950 | 3.990 | 54,000 | +0.02(+0.50%) |
Nov 12, 2020 | 4.080 | 4.140 | 3.940 | 3.970 | 118,402 | -0.15(-3.64%) |
Nov 11, 2020 | 4.210 | 4.210 | 4.010 | 4.120 | 54,479 | -0.08(-1.91%) |
Nov 10, 2020 | 4.099 | 4.240 | 4.088 | 4.200 | 49,520 | +0.12(+2.94%) |
Nov 09, 2020 | 4.030 | 4.159 | 4.020 | 4.080 | 72,127 | +0.08(+2.00%) |
Nov 06, 2020 | 4.090 | 4.149 | 4.000 | 4.000 | 73,900 | -0.09(-2.20%) |
Nov 05, 2020 | 4.110 | 4.180 | 4.070 | 4.090 | 66,733 | -0.07(-1.68%) |
Nov 04, 2020 | 4.120 | 4.200 | 4.069 | 4.160 | 61,463 | +0.11(+2.72%) |
Nov 03, 2020 | 4.180 | 4.180 | 4.020 | 4.050 | 46,101 | -0.06(-1.46%) |
Nov 02, 2020 | 4.000 | 4.190 | 3.990 | 4.110 | 99,134 | +0.16(+4.05%) |
Oct 30, 2020 | 3.920 | 4.035 | 3.879 | 3.950 | 91,800 | -0.01(-0.25%) |
Oct 29, 2020 | 3.940 | 4.000 | 3.920 | 3.960 | 49,228 | +0.05(+1.28%) |
Oct 28, 2020 | 4.090 | 4.150 | 3.910 | 3.910 | 63,521 | -0.23(-5.47%) |
Oct 27, 2020 | 4.050 | 4.170 | 3.970 | 4.136 | 41,152 | +0.06(+1.47%) |
Oct 26, 2020 | 4.250 | 4.300 | 3.960 | 4.076 | 86,879 | -0.22(-5.20%) |
Oct 23, 2020 | 4.280 | 4.350 | 4.260 | 4.300 | 51,900 | +0.02(+0.47%) |
Oct 22, 2020 | 4.310 | 4.360 | 4.280 | 4.280 | 73,268 | +0.01(+0.23%) |
Oct 21, 2020 | 4.360 | 4.390 | 4.270 | 4.270 | 49,893 | -0.05(-1.16%) |
Oct 20, 2020 | 4.300 | 4.400 | 4.230 | 4.320 | 93,423 | +0.12(+2.86%) |
Oct 19, 2020 | 4.370 | 4.400 | 4.150 | 4.200 | 153,274 | -0.08(-1.87%) |
Oct 16, 2020 | 4.140 | 4.300 | 4.120 | 4.280 | 134,300 | +0.16(+3.88%) |
Oct 15, 2020 | 4.120 | 4.120 | 3.989 | 4.120 | 21,578 | +0.10(+2.49%) |
Oct 14, 2020 | 4.110 | 4.120 | 4.000 | 4.020 | 21,441 | -0.09(-2.19%) |
Oct 13, 2020 | 4.060 | 4.120 | 3.950 | 4.110 | 46,744 | +0.08(+1.99%) |
Oct 12, 2020 | 4.050 | 4.060 | 4.010 | 4.030 | 54,547 | +0.02(+0.50%) |
Oct 09, 2020 | 4.020 | 4.040 | 3.960 | 4.010 | 45,700 | -0.01(-0.25%) |
Oct 08, 2020 | 4.060 | 4.060 | 3.990 | 4.020 | 19,371 | +0.02(+0.50%) |
Oct 07, 2020 | 4.040 | 4.069 | 3.960 | 4.000 | 33,096 | -0.01(-0.25%) |
Oct 06, 2020 | 3.890 | 4.080 | 3.880 | 4.010 | 27,838 | +0.06(+1.52%) |
Oct 05, 2020 | 4.010 | 4.040 | 3.950 | 3.950 | 49,844 | -0.05(-1.25%) |
Oct 02, 2020 | 3.710 | 4.000 | 3.710 | 4.000 | 65,700 | +0.05(+1.27%) |
Oct 01, 2020 | 3.980 | 4.000 | 3.910 | 3.950 | 18,234 | -0.02(-0.50%) |
Sep 30, 2020 | 3.940 | 4.020 | 3.890 | 3.970 | 48,555 | -0.01(-0.25%) |
Sep 29, 2020 | 4.000 | 4.000 | 3.900 | 3.980 | 24,480 | -0.01(-0.25%) |
Sep 28, 2020 | 3.940 | 4.000 | 3.910 | 3.990 | 84,868 | +0.09(+2.31%) |
Sep 25, 2020 | 3.800 | 3.930 | 3.800 | 3.900 | 38,600 | +0.10(+2.63%) |
Sep 24, 2020 | 3.750 | 3.860 | 3.710 | 3.800 | 73,418 | +0.03(+0.80%) |
Sep 23, 2020 | 3.920 | 3.930 | 3.760 | 3.770 | 56,092 | -0.13(-3.33%) |
Sep 22, 2020 | 3.950 | 3.950 | 3.800 | 3.900 | 65,342 | -0.01(-0.26%) |
Sep 21, 2020 | 3.900 | 3.990 | 3.820 | 3.910 | 136,997 | +0.20(+5.39%) |
Sep 18, 2020 | 4.000 | 4.000 | 3.710 | 3.710 | 133,500 | -0.27(-6.78%) |
Sep 17, 2020 | 3.960 | 4.070 | 3.910 | 3.980 | 48,174 | +0.05(+1.27%) |
Sep 16, 2020 | 3.970 | 4.070 | 3.920 | 3.930 | 91,287 | -0.04(-1.01%) |
Sep 15, 2020 | 3.990 | 4.000 | 3.870 | 3.970 | 79,064 | +0.02(+0.51%) |
Sep 14, 2020 | 3.970 | 4.000 | 3.840 | 3.950 | 130,226 | +0.15(+3.95%) |
Sep 11, 2020 | 3.600 | 3.950 | 3.550 | 3.800 | 338,500 | +0.38(+11.11%) |
Sep 10, 2020 | 3.420 | 3.440 | 3.400 | 3.420 | 17,899 | +0.01(+0.29%) |
Sep 09, 2020 | 3.420 | 3.450 | 3.400 | 3.410 | 26,293 | +0.00(+0.00%) |
Sep 08, 2020 | 3.490 | 3.490 | 3.380 | 3.410 | 36,795 | -0.10(-2.76%) |
Sep 04, 2020 | 3.430 | 3.520 | 3.370 | 3.507 | 32,400 | +0.10(+2.84%) |
Sep 03, 2020 | 3.450 | 3.525 | 3.400 | 3.410 | 63,726 | -0.06(-1.73%) |
Sep 02, 2020 | 3.450 | 3.530 | 3.424 | 3.470 | 67,598 | -0.06(-1.70%) |