Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.993 | 5.002 | 4.831 | 4.850 | 128,456 | -0.17(-3.42%) |
Nov 27, 2020 | 5.050 | 5.059 | 4.974 | 5.021 | 31,590 | -0.03(-0.57%) |
Nov 25, 2020 | 5.050 | 5.098 | 5.002 | 5.050 | 80,498 | -0.04(-0.75%) |
Nov 24, 2020 | 5.012 | 5.145 | 5.012 | 5.088 | 117,826 | +0.09(+1.71%) |
Nov 23, 2020 | 5.002 | 5.012 | 4.964 | 5.002 | 59,304 | +0.00(+0.00%) |
Nov 20, 2020 | 5.059 | 5.069 | 4.983 | 5.002 | 69,058 | -0.10(-2.05%) |
Nov 19, 2020 | 5.107 | 5.145 | 5.060 | 5.107 | 72,427 | +0.00(+0.00%) |
Nov 18, 2020 | 5.107 | 5.173 | 5.107 | 5.107 | 113,747 | -0.02(-0.37%) |
Nov 17, 2020 | 5.060 | 5.154 | 5.043 | 5.126 | 76,054 | +0.00(+0.00%) |
Nov 16, 2020 | 4.994 | 5.145 | 4.994 | 5.126 | 99,301 | +0.13(+2.65%) |
Nov 13, 2020 | 4.918 | 5.050 | 4.909 | 4.994 | 78,772 | +0.08(+1.54%) |
Nov 12, 2020 | 4.918 | 5.013 | 4.852 | 4.918 | 83,127 | -0.09(-1.89%) |
Nov 11, 2020 | 5.060 | 5.069 | 4.994 | 5.013 | 101,105 | -0.09(-1.85%) |
Nov 10, 2020 | 4.994 | 5.154 | 4.994 | 5.107 | 130,084 | +0.05(+0.93%) |
Nov 09, 2020 | 5.098 | 5.202 | 4.899 | 5.060 | 118,468 | +0.36(+7.65%) |
Nov 06, 2020 | 4.823 | 4.994 | 4.700 | 4.700 | 44,408 | -0.12(-2.55%) |
Nov 05, 2020 | 4.719 | 4.899 | 4.719 | 4.823 | 32,342 | +0.10(+2.20%) |
Nov 04, 2020 | 4.729 | 4.738 | 4.691 | 4.719 | 26,606 | -0.08(-1.58%) |
Nov 03, 2020 | 4.757 | 4.814 | 4.691 | 4.795 | 40,272 | +0.07(+1.40%) |
Nov 02, 2020 | 4.672 | 4.748 | 4.663 | 4.729 | 62,576 | +0.12(+2.67%) |
Oct 30, 2020 | 4.719 | 4.748 | 4.596 | 4.606 | 51,598 | -0.14(-2.99%) |
Oct 29, 2020 | 4.776 | 4.804 | 4.700 | 4.748 | 51,886 | -0.05(-0.99%) |
Oct 28, 2020 | 4.880 | 4.909 | 4.776 | 4.795 | 41,840 | -0.13(-2.69%) |
Oct 27, 2020 | 4.918 | 4.956 | 4.917 | 4.927 | 26,597 | +0.01(+0.19%) |
Oct 26, 2020 | 4.956 | 4.956 | 4.909 | 4.918 | 44,345 | -0.05(-0.95%) |
Oct 23, 2020 | 4.918 | 5.013 | 4.918 | 4.965 | 52,021 | +0.01(+0.19%) |
Oct 22, 2020 | 5.013 | 5.041 | 4.956 | 4.956 | 46,254 | -0.09(-1.69%) |
Oct 21, 2020 | 4.965 | 5.083 | 4.965 | 5.041 | 43,726 | +0.05(+0.95%) |
Oct 20, 2020 | 4.918 | 5.041 | 4.918 | 4.994 | 48,514 | +0.07(+1.34%) |
Oct 19, 2020 | 4.918 | 5.013 | 4.918 | 4.927 | 60,021 | -0.03(-0.57%) |
Oct 16, 2020 | 4.871 | 5.013 | 4.871 | 4.956 | 63,441 | +0.04(+0.87%) |
Oct 15, 2020 | 4.871 | 4.918 | 4.833 | 4.913 | 56,167 | +0.04(+0.87%) |
Oct 14, 2020 | 4.861 | 4.937 | 4.842 | 4.871 | 66,485 | -0.03(-0.58%) |
Oct 13, 2020 | 4.890 | 4.946 | 4.880 | 4.899 | 55,027 | -0.03(-0.58%) |
Oct 12, 2020 | 4.899 | 4.965 | 4.880 | 4.927 | 51,939 | +0.03(+0.58%) |
Oct 09, 2020 | 4.871 | 5.050 | 4.871 | 4.899 | 77,186 | +0.00(+0.00%) |
Oct 08, 2020 | 4.823 | 4.956 | 4.823 | 4.899 | 89,734 | +0.08(+1.57%) |
Oct 07, 2020 | 4.710 | 4.871 | 4.710 | 4.823 | 76,201 | +0.12(+2.62%) |
Oct 06, 2020 | 4.719 | 4.823 | 4.682 | 4.700 | 62,404 | -0.03(-0.60%) |
Oct 05, 2020 | 4.634 | 4.729 | 4.634 | 4.729 | 65,479 | +0.09(+1.83%) |
Oct 02, 2020 | 4.596 | 4.682 | 4.568 | 4.644 | 32,883 | +0.02(+0.41%) |
Oct 01, 2020 | 4.700 | 4.710 | 4.577 | 4.625 | 33,162 | -0.06(-1.21%) |
Sep 30, 2020 | 4.653 | 4.729 | 4.653 | 4.682 | 33,400 | +0.01(+0.20%) |
Sep 29, 2020 | 4.672 | 4.682 | 4.601 | 4.672 | 23,053 | -0.05(-1.00%) |
Sep 28, 2020 | 4.596 | 4.823 | 4.596 | 4.719 | 59,060 | +0.17(+3.74%) |
Sep 25, 2020 | 4.492 | 4.634 | 4.492 | 4.549 | 35,738 | +0.13(+3.00%) |
Sep 24, 2020 | 4.398 | 4.436 | 4.369 | 4.417 | 23,294 | +0.05(+1.08%) |
Sep 23, 2020 | 4.426 | 4.663 | 4.341 | 4.369 | 49,431 | -0.07(-1.49%) |
Sep 22, 2020 | 4.521 | 4.540 | 4.251 | 4.436 | 70,965 | -0.03(-0.64%) |
Sep 21, 2020 | 4.719 | 4.719 | 4.445 | 4.464 | 75,587 | -0.30(-6.35%) |
Sep 18, 2020 | 4.804 | 4.833 | 4.507 | 4.767 | 320,059 | +0.00(+0.00%) |
Sep 17, 2020 | 4.729 | 4.804 | 4.710 | 4.767 | 57,495 | +0.05(+1.00%) |
Sep 16, 2020 | 4.748 | 4.776 | 4.700 | 4.719 | 70,587 | +0.01(+0.20%) |
Sep 15, 2020 | 4.776 | 4.795 | 4.700 | 4.710 | 41,491 | -0.06(-1.29%) |
Sep 14, 2020 | 4.786 | 4.852 | 4.748 | 4.771 | 59,335 | +0.03(+0.70%) |
Sep 11, 2020 | 4.804 | 4.861 | 4.700 | 4.738 | 49,589 | -0.04(-0.79%) |
Sep 10, 2020 | 4.804 | 4.918 | 4.710 | 4.776 | 51,859 | -0.02(-0.39%) |
Sep 09, 2020 | 4.786 | 4.951 | 4.757 | 4.795 | 61,994 | +0.07(+1.40%) |
Sep 08, 2020 | 5.022 | 5.060 | 4.729 | 4.729 | 55,201 | -0.37(-7.24%) |
Sep 04, 2020 | 5.041 | 5.202 | 5.041 | 5.098 | 21,358 | +0.15(+3.06%) |
Sep 03, 2020 | 5.202 | 5.240 | 4.937 | 4.946 | 32,270 | -0.22(-4.21%) |
Sep 02, 2020 | 5.202 | 5.258 | 5.154 | 5.164 | 29,540 | -0.04(-0.73%) |