Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.280 | 4.560 | 4.120 | 4.560 | 45,262 | +0.28(+6.54%) |
Nov 27, 2020 | 4.280 | 4.640 | 4.280 | 4.280 | 80,075 | +0.00(+0.00%) |
Nov 25, 2020 | 3.680 | 4.280 | 3.680 | 4.280 | 172,600 | +0.56(+15.04%) |
Nov 24, 2020 | 3.640 | 3.840 | 3.640 | 3.720 | 32,603 | -0.04(-1.05%) |
Nov 23, 2020 | 3.800 | 3.800 | 3.640 | 3.760 | 27,746 | +0.00(+0.00%) |
Nov 20, 2020 | 3.800 | 3.872 | 3.640 | 3.760 | 8,300 | -0.04(-1.05%) |
Nov 19, 2020 | 3.760 | 3.880 | 3.640 | 3.800 | 23,961 | +0.02(+0.53%) |
Nov 18, 2020 | 3.800 | 3.872 | 3.680 | 3.780 | 19,802 | +0.03(+0.76%) |
Nov 17, 2020 | 3.564 | 3.760 | 3.495 | 3.752 | 22,374 | +0.11(+3.07%) |
Nov 16, 2020 | 3.640 | 3.680 | 3.440 | 3.640 | 25,877 | -0.03(-0.78%) |
Nov 13, 2020 | 3.680 | 3.680 | 3.400 | 3.669 | 35,700 | -0.01(-0.30%) |
Nov 12, 2020 | 3.646 | 3.720 | 3.524 | 3.680 | 14,441 | -0.07(-1.81%) |
Nov 11, 2020 | 3.701 | 3.761 | 3.600 | 3.748 | 28,399 | -0.01(-0.32%) |
Nov 10, 2020 | 3.760 | 3.920 | 3.400 | 3.760 | 102,745 | -0.04(-1.05%) |
Nov 09, 2020 | 4.120 | 4.280 | 3.600 | 3.800 | 140,214 | -0.32(-7.77%) |
Nov 06, 2020 | 3.440 | 4.760 | 3.440 | 4.120 | 1,408,250 | +0.70(+20.33%) |
Nov 05, 2020 | 3.409 | 3.452 | 3.288 | 3.424 | 13,743 | +0.02(+0.69%) |
Nov 04, 2020 | 3.560 | 3.560 | 3.340 | 3.400 | 19,915 | -0.14(-3.83%) |
Nov 03, 2020 | 3.440 | 3.560 | 3.440 | 3.536 | 29,573 | +0.10(+2.79%) |
Nov 02, 2020 | 3.637 | 3.637 | 3.301 | 3.440 | 72,737 | -0.45(-11.65%) |
Oct 30, 2020 | 4.040 | 4.156 | 3.608 | 3.894 | 62,125 | -0.31(-7.30%) |
Oct 29, 2020 | 4.000 | 4.560 | 3.960 | 4.200 | 186,154 | +0.12(+2.94%) |
Oct 28, 2020 | 4.080 | 4.160 | 4.000 | 4.080 | 80,853 | -0.16(-3.77%) |
Oct 27, 2020 | 4.400 | 4.480 | 4.120 | 4.240 | 97,192 | -0.16(-3.64%) |
Oct 26, 2020 | 4.600 | 4.680 | 4.200 | 4.400 | 22,492 | -0.16(-3.51%) |
Oct 23, 2020 | 4.240 | 4.600 | 4.240 | 4.560 | 35,900 | +0.32(+7.55%) |
Oct 22, 2020 | 4.160 | 4.320 | 4.120 | 4.240 | 25,060 | -0.04(-0.93%) |
Oct 21, 2020 | 4.520 | 4.680 | 4.200 | 4.280 | 30,648 | -0.28(-6.14%) |
Oct 20, 2020 | 4.600 | 4.760 | 4.400 | 4.560 | 73,230 | -0.12(-2.56%) |
Oct 19, 2020 | 4.280 | 5.160 | 4.280 | 4.680 | 239,950 | +0.36(+8.33%) |
Oct 16, 2020 | 4.200 | 4.320 | 4.080 | 4.320 | 15,700 | +0.08(+1.89%) |
Oct 15, 2020 | 4.126 | 4.280 | 4.080 | 4.240 | 11,791 | +0.02(+0.45%) |
Oct 14, 2020 | 4.280 | 4.366 | 4.120 | 4.221 | 8,212 | -0.14(-3.18%) |
Oct 13, 2020 | 4.320 | 4.400 | 4.240 | 4.360 | 13,120 | -0.12(-2.68%) |
Oct 12, 2020 | 4.320 | 4.480 | 4.320 | 4.480 | 5,334 | +0.05(+1.09%) |
Oct 09, 2020 | 4.360 | 4.520 | 4.360 | 4.432 | 2,425 | +0.07(+1.64%) |
Oct 08, 2020 | 4.480 | 4.600 | 4.340 | 4.360 | 13,540 | -0.08(-1.80%) |
Oct 07, 2020 | 4.308 | 4.440 | 4.219 | 4.440 | 7,440 | +0.08(+1.83%) |
Oct 06, 2020 | 4.080 | 4.360 | 4.040 | 4.360 | 14,322 | +0.16(+3.81%) |
Oct 05, 2020 | 4.280 | 4.400 | 4.000 | 4.200 | 13,500 | -0.08(-1.87%) |
Oct 02, 2020 | 4.120 | 4.360 | 4.120 | 4.280 | 5,650 | +0.00(+0.00%) |
Oct 01, 2020 | 4.320 | 4.480 | 4.200 | 4.280 | 6,893 | -0.04(-0.93%) |
Sep 30, 2020 | 4.280 | 4.440 | 4.200 | 4.320 | 6,650 | +0.00(+0.00%) |
Sep 29, 2020 | 4.440 | 4.560 | 4.160 | 4.320 | 15,295 | +0.00(+0.00%) |
Sep 28, 2020 | 4.280 | 4.480 | 4.080 | 4.320 | 12,026 | +0.08(+1.89%) |
Sep 25, 2020 | 4.320 | 4.560 | 4.080 | 4.240 | 5,775 | -0.08(-1.85%) |
Sep 24, 2020 | 4.200 | 4.400 | 3.920 | 4.320 | 17,917 | +0.08(+1.89%) |
Sep 23, 2020 | 4.360 | 4.520 | 4.160 | 4.240 | 3,609 | -0.12(-2.75%) |
Sep 22, 2020 | 4.520 | 4.520 | 4.280 | 4.360 | 16,918 | -0.12(-2.68%) |
Sep 21, 2020 | 4.680 | 4.680 | 4.400 | 4.480 | 22,356 | -0.20(-4.27%) |
Sep 18, 2020 | 4.480 | 4.680 | 4.480 | 4.680 | 10,625 | +0.08(+1.74%) |
Sep 17, 2020 | 4.400 | 4.640 | 4.400 | 4.600 | 12,794 | +0.12(+2.68%) |
Sep 16, 2020 | 4.440 | 4.520 | 4.400 | 4.480 | 13,215 | -0.04(-0.88%) |
Sep 15, 2020 | 4.560 | 4.704 | 4.520 | 4.520 | 27,757 | +0.00(+0.00%) |
Sep 14, 2020 | 4.760 | 4.760 | 4.480 | 4.520 | 20,974 | -0.36(-7.38%) |
Sep 11, 2020 | 4.720 | 5.000 | 4.720 | 4.880 | 13,100 | +0.16(+3.39%) |
Sep 10, 2020 | 4.920 | 4.920 | 4.000 | 4.720 | 45,600 | -0.20(-4.07%) |
Sep 09, 2020 | 5.280 | 5.320 | 4.720 | 4.920 | 46,637 | -0.44(-8.21%) |
Sep 08, 2020 | 5.480 | 5.480 | 5.040 | 5.360 | 26,299 | -0.24(-4.29%) |
Sep 04, 2020 | 5.760 | 6.080 | 5.440 | 5.600 | 48,750 | -0.36(-6.04%) |
Sep 03, 2020 | 5.920 | 5.960 | 5.560 | 5.960 | 58,977 | -0.08(-1.32%) |
Sep 02, 2020 | 6.160 | 6.280 | 5.840 | 6.040 | 73,460 | -0.28(-4.43%) |