Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.788 | 5.101 | 4.788 | 5.051 | 253,541 | +0.05(+1.01%) |
Nov 27, 2020 | 5.118 | 5.208 | 4.961 | 5.001 | 165,362 | -0.03(-0.67%) |
Nov 25, 2020 | 4.978 | 5.227 | 4.793 | 5.034 | 342,331 | +0.11(+2.16%) |
Nov 24, 2020 | 4.760 | 5.292 | 4.687 | 4.928 | 305,875 | +0.17(+3.53%) |
Nov 23, 2020 | 4.648 | 5.152 | 4.648 | 4.760 | 238,960 | +0.17(+3.66%) |
Nov 20, 2020 | 4.480 | 4.648 | 4.261 | 4.592 | 201,773 | +0.22(+5.13%) |
Nov 19, 2020 | 4.704 | 4.704 | 4.256 | 4.368 | 133,720 | -0.22(-4.88%) |
Nov 18, 2020 | 4.368 | 4.704 | 4.368 | 4.592 | 109,370 | +0.34(+7.89%) |
Nov 17, 2020 | 4.088 | 4.424 | 4.088 | 4.256 | 67,982 | +0.08(+2.01%) |
Nov 16, 2020 | 4.144 | 4.273 | 4.032 | 4.172 | 91,108 | +0.03(+0.68%) |
Nov 13, 2020 | 3.892 | 4.189 | 3.892 | 4.144 | 88,913 | +0.34(+8.82%) |
Nov 12, 2020 | 3.920 | 4.088 | 3.808 | 3.808 | 44,385 | -0.10(-2.68%) |
Nov 11, 2020 | 3.864 | 4.172 | 3.853 | 3.913 | 134,874 | +0.01(+0.29%) |
Nov 10, 2020 | 3.889 | 4.088 | 3.584 | 3.901 | 76,466 | +0.27(+7.40%) |
Nov 09, 2020 | 3.802 | 3.920 | 3.587 | 3.633 | 37,470 | -0.03(-0.87%) |
Nov 06, 2020 | 3.780 | 3.834 | 3.584 | 3.665 | 20,286 | -0.17(-4.36%) |
Nov 05, 2020 | 3.388 | 3.919 | 3.304 | 3.831 | 63,838 | +0.42(+12.42%) |
Nov 04, 2020 | 3.696 | 3.696 | 3.360 | 3.408 | 20,940 | -0.23(-6.38%) |
Nov 03, 2020 | 3.301 | 3.840 | 3.219 | 3.640 | 90,895 | -0.10(-2.71%) |
Nov 02, 2020 | 3.864 | 3.920 | 3.696 | 3.742 | 24,083 | +0.10(+2.80%) |
Oct 30, 2020 | 3.696 | 3.858 | 3.601 | 3.640 | 19,464 | -0.09(-2.31%) |
Oct 29, 2020 | 3.769 | 3.876 | 3.553 | 3.726 | 14,979 | -0.05(-1.22%) |
Oct 28, 2020 | 3.965 | 4.032 | 3.702 | 3.772 | 35,851 | -0.20(-5.13%) |
Oct 27, 2020 | 4.200 | 4.200 | 3.970 | 3.976 | 25,871 | -0.17(-4.05%) |
Oct 26, 2020 | 4.256 | 4.312 | 4.088 | 4.144 | 10,330 | -0.11(-2.50%) |
Oct 23, 2020 | 4.144 | 4.340 | 4.144 | 4.250 | 12,571 | +0.06(+1.38%) |
Oct 22, 2020 | 4.200 | 4.260 | 4.144 | 4.193 | 14,336 | +0.02(+0.38%) |
Oct 21, 2020 | 4.200 | 4.267 | 4.144 | 4.177 | 26,380 | -0.09(-2.16%) |
Oct 20, 2020 | 4.312 | 4.398 | 4.203 | 4.269 | 35,783 | -0.15(-3.46%) |
Oct 19, 2020 | 4.478 | 4.478 | 4.245 | 4.422 | 17,755 | +0.05(+1.24%) |
Oct 16, 2020 | 4.200 | 4.448 | 4.200 | 4.368 | 20,143 | +0.09(+2.00%) |
Oct 15, 2020 | 4.368 | 4.368 | 4.200 | 4.282 | 17,474 | -0.09(-1.96%) |
Oct 14, 2020 | 4.256 | 4.433 | 4.256 | 4.368 | 20,927 | -0.10(-2.26%) |
Oct 13, 2020 | 4.351 | 4.479 | 4.265 | 4.469 | 28,637 | +0.11(+2.64%) |
Oct 12, 2020 | 4.424 | 4.564 | 4.312 | 4.354 | 39,137 | -0.20(-4.44%) |
Oct 09, 2020 | 4.480 | 4.639 | 4.466 | 4.556 | 16,143 | -0.01(-0.18%) |
Oct 08, 2020 | 4.424 | 4.592 | 4.368 | 4.564 | 24,957 | +0.08(+1.89%) |
Oct 07, 2020 | 4.480 | 4.494 | 4.403 | 4.480 | 16,586 | -0.03(-0.68%) |
Oct 06, 2020 | 4.424 | 4.592 | 4.368 | 4.511 | 20,312 | +0.03(+0.69%) |
Oct 05, 2020 | 4.760 | 4.760 | 4.419 | 4.480 | 14,213 | -0.11(-2.44%) |
Oct 02, 2020 | 4.704 | 4.704 | 4.480 | 4.592 | 7,053 | +0.05(+1.16%) |
Oct 01, 2020 | 4.816 | 4.816 | 4.449 | 4.539 | 22,560 | -0.32(-6.60%) |
Sep 30, 2020 | 4.424 | 4.860 | 4.424 | 4.860 | 42,662 | +0.33(+7.24%) |
Sep 29, 2020 | 4.480 | 4.648 | 4.424 | 4.532 | 14,966 | -0.07(-1.57%) |
Sep 28, 2020 | 4.312 | 4.648 | 4.312 | 4.604 | 24,402 | +0.18(+4.08%) |
Sep 25, 2020 | 4.265 | 4.478 | 4.265 | 4.424 | 26,500 | +0.05(+1.13%) |
Sep 24, 2020 | 4.536 | 4.536 | 4.256 | 4.375 | 30,578 | -0.19(-4.25%) |
Sep 23, 2020 | 4.547 | 4.707 | 4.480 | 4.569 | 25,606 | -0.11(-2.44%) |
Sep 22, 2020 | 4.810 | 4.810 | 4.592 | 4.683 | 9,674 | -0.05(-1.03%) |
Sep 21, 2020 | 4.788 | 4.788 | 4.592 | 4.732 | 19,991 | -0.06(-1.17%) |
Sep 18, 2020 | 4.816 | 4.816 | 4.704 | 4.788 | 5,464 | -0.03(-0.58%) |
Sep 17, 2020 | 4.760 | 4.830 | 4.648 | 4.816 | 9,241 | +0.12(+2.63%) |
Sep 16, 2020 | 4.763 | 4.815 | 4.669 | 4.693 | 6,963 | -0.07(-1.41%) |
Sep 15, 2020 | 4.760 | 4.814 | 4.592 | 4.760 | 8,553 | +0.00(+0.00%) |
Sep 14, 2020 | 4.816 | 4.830 | 4.687 | 4.760 | 3,450 | +0.06(+1.20%) |
Sep 11, 2020 | 4.756 | 4.759 | 4.648 | 4.703 | 17,161 | -0.20(-4.06%) |
Sep 10, 2020 | 4.816 | 4.989 | 4.788 | 4.902 | 19,057 | -0.05(-1.07%) |
Sep 09, 2020 | 5.040 | 5.040 | 4.763 | 4.955 | 9,829 | -0.03(-0.56%) |
Sep 08, 2020 | 4.793 | 5.038 | 4.704 | 4.983 | 21,195 | +0.17(+3.46%) |
Sep 04, 2020 | 4.816 | 5.040 | 4.676 | 4.816 | 29,965 | -0.07(-1.48%) |
Sep 03, 2020 | 4.872 | 4.956 | 4.760 | 4.889 | 25,399 | -0.01(-0.18%) |
Sep 02, 2020 | 4.872 | 5.040 | 4.872 | 4.898 | 18,299 | -0.09(-1.73%) |