Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.650 | 4.870 | 4.640 | 4.710 | 2,132,460 | -0.02(-0.42%) |
Nov 27, 2020 | 4.610 | 4.790 | 4.570 | 4.730 | 1,093,700 | +0.17(+3.73%) |
Nov 25, 2020 | 4.470 | 4.620 | 4.330 | 4.560 | 1,887,200 | +0.08(+1.79%) |
Nov 24, 2020 | 4.460 | 4.550 | 4.390 | 4.480 | 1,395,071 | +0.12(+2.75%) |
Nov 23, 2020 | 4.330 | 4.465 | 4.300 | 4.360 | 1,265,087 | +0.04(+0.93%) |
Nov 20, 2020 | 4.200 | 4.330 | 4.160 | 4.320 | 1,140,900 | +0.08(+1.89%) |
Nov 19, 2020 | 4.130 | 4.320 | 4.100 | 4.240 | 1,215,483 | +0.15(+3.67%) |
Nov 18, 2020 | 4.250 | 4.250 | 4.080 | 4.090 | 1,836,821 | -0.15(-3.54%) |
Nov 17, 2020 | 4.180 | 4.240 | 4.090 | 4.240 | 1,092,967 | +0.03(+0.71%) |
Nov 16, 2020 | 4.090 | 4.220 | 4.030 | 4.210 | 1,464,885 | +0.17(+4.21%) |
Nov 13, 2020 | 3.930 | 4.080 | 3.920 | 4.040 | 1,275,000 | +0.18(+4.66%) |
Nov 12, 2020 | 4.020 | 4.030 | 3.780 | 3.860 | 1,464,945 | -0.18(-4.46%) |
Nov 11, 2020 | 3.910 | 4.050 | 3.870 | 4.040 | 1,305,331 | +0.11(+2.80%) |
Nov 10, 2020 | 3.840 | 3.930 | 3.670 | 3.930 | 1,719,477 | +0.17(+4.52%) |
Nov 09, 2020 | 3.610 | 3.890 | 3.550 | 3.760 | 2,404,078 | +0.26(+7.43%) |
Nov 06, 2020 | 3.540 | 3.570 | 3.475 | 3.500 | 914,800 | -0.08(-2.23%) |
Nov 05, 2020 | 3.520 | 3.630 | 3.300 | 3.580 | 1,617,915 | -0.10(-2.72%) |
Nov 04, 2020 | 3.530 | 3.740 | 3.500 | 3.680 | 1,698,953 | +0.10(+2.79%) |
Nov 03, 2020 | 3.500 | 3.620 | 3.410 | 3.580 | 1,239,095 | +0.09(+2.58%) |
Nov 02, 2020 | 3.440 | 3.515 | 3.345 | 3.490 | 1,241,544 | +0.06(+1.75%) |
Oct 30, 2020 | 3.480 | 3.490 | 3.310 | 3.430 | 1,318,100 | -0.07(-2.00%) |
Oct 29, 2020 | 3.340 | 3.520 | 3.290 | 3.500 | 1,429,395 | +0.12(+3.55%) |
Oct 28, 2020 | 3.290 | 3.450 | 3.290 | 3.380 | 1,935,402 | -0.03(-0.88%) |
Oct 27, 2020 | 3.380 | 3.450 | 3.260 | 3.410 | 2,483,015 | +0.01(+0.29%) |
Oct 26, 2020 | 3.330 | 3.610 | 3.300 | 3.400 | 4,060,371 | +0.00(+0.00%) |
Oct 23, 2020 | 3.650 | 3.650 | 3.370 | 3.400 | 2,844,900 | -0.29(-7.86%) |
Oct 22, 2020 | 3.460 | 3.650 | 3.410 | 3.690 | 3,525,509 | +0.21(+6.03%) |
Oct 21, 2020 | 3.810 | 3.840 | 3.410 | 3.480 | 3,265,512 | -0.31(-8.18%) |
Oct 20, 2020 | 3.830 | 3.870 | 3.680 | 3.790 | 2,099,453 | +0.01(+0.26%) |
Oct 19, 2020 | 4.160 | 4.170 | 3.770 | 3.780 | 3,110,599 | -0.29(-7.13%) |
Oct 16, 2020 | 4.000 | 4.215 | 3.980 | 4.070 | 1,964,500 | +0.10(+2.52%) |
Oct 15, 2020 | 4.000 | 4.070 | 3.930 | 3.970 | 2,127,788 | -0.13(-3.17%) |
Oct 14, 2020 | 4.320 | 4.360 | 4.090 | 4.100 | 1,655,244 | -0.19(-4.43%) |
Oct 13, 2020 | 4.230 | 4.340 | 4.080 | 4.290 | 1,951,263 | +0.10(+2.39%) |
Oct 12, 2020 | 4.400 | 4.530 | 4.160 | 4.190 | 2,568,281 | -0.32(-7.10%) |
Oct 09, 2020 | 4.570 | 4.580 | 4.380 | 4.510 | 2,068,300 | +0.05(+1.12%) |
Oct 08, 2020 | 4.420 | 4.480 | 4.310 | 4.460 | 2,470,338 | +0.19(+4.45%) |
Oct 07, 2020 | 4.110 | 4.330 | 4.110 | 4.270 | 1,778,586 | +0.17(+4.15%) |
Oct 06, 2020 | 4.230 | 4.330 | 4.060 | 4.100 | 3,057,035 | -0.09(-2.15%) |
Oct 05, 2020 | 4.030 | 4.320 | 4.020 | 4.190 | 2,805,901 | +0.25(+6.35%) |
Oct 02, 2020 | 4.040 | 4.160 | 3.910 | 3.940 | 2,731,900 | -0.23(-5.52%) |
Oct 01, 2020 | 4.150 | 4.300 | 4.020 | 4.170 | 2,120,578 | +0.09(+2.21%) |
Sep 30, 2020 | 4.170 | 4.240 | 4.010 | 4.080 | 2,356,021 | -0.10(-2.39%) |
Sep 29, 2020 | 4.220 | 4.330 | 4.130 | 4.180 | 1,982,766 | -0.06(-1.42%) |
Sep 28, 2020 | 4.340 | 4.375 | 4.190 | 4.240 | 2,073,836 | -0.06(-1.51%) |
Sep 25, 2020 | 4.220 | 4.420 | 4.200 | 4.305 | 3,220,500 | +0.07(+1.77%) |
Sep 24, 2020 | 4.390 | 4.390 | 4.120 | 4.230 | 2,652,193 | -0.19(-4.30%) |
Sep 23, 2020 | 4.600 | 4.700 | 4.410 | 4.420 | 2,165,012 | -0.19(-4.12%) |
Sep 22, 2020 | 4.820 | 4.820 | 4.510 | 4.610 | 1,506,997 | -0.15(-3.15%) |
Sep 21, 2020 | 4.710 | 4.850 | 4.510 | 4.760 | 3,438,148 | -0.14(-2.86%) |
Sep 18, 2020 | 4.750 | 5.110 | 4.640 | 4.900 | 13,842,100 | +0.32(+6.99%) |
Sep 17, 2020 | 4.210 | 4.600 | 4.210 | 4.580 | 4,313,250 | +0.40(+9.57%) |
Sep 16, 2020 | 4.190 | 4.300 | 4.080 | 4.180 | 2,950,872 | +0.04(+0.97%) |
Sep 15, 2020 | 4.250 | 4.440 | 4.100 | 4.140 | 3,706,374 | -0.10(-2.36%) |
Sep 14, 2020 | 4.040 | 4.300 | 3.970 | 4.240 | 3,335,399 | +0.31(+7.89%) |
Sep 11, 2020 | 4.010 | 4.030 | 3.920 | 3.930 | 1,437,700 | -0.02(-0.51%) |
Sep 10, 2020 | 4.100 | 4.120 | 3.920 | 3.950 | 1,893,173 | -0.11(-2.71%) |
Sep 09, 2020 | 4.070 | 4.260 | 3.990 | 4.060 | 2,055,052 | +0.06(+1.50%) |
Sep 08, 2020 | 3.810 | 4.110 | 3.790 | 4.000 | 1,501,676 | +0.02(+0.50%) |
Sep 04, 2020 | 4.110 | 4.143 | 3.670 | 3.980 | 3,058,500 | -0.15(-3.63%) |
Sep 03, 2020 | 4.250 | 4.390 | 4.050 | 4.130 | 3,506,545 | -0.14(-3.28%) |
Sep 02, 2020 | 4.110 | 4.320 | 4.110 | 4.270 | 1,949,985 | +0.17(+4.15%) |