Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.011 | 5.020 | 4.848 | 4.867 | 127,993 | -0.17(-3.42%) |
Nov 27, 2020 | 5.068 | 5.078 | 4.992 | 5.040 | 31,476 | -0.03(-0.57%) |
Nov 25, 2020 | 5.068 | 5.116 | 5.020 | 5.068 | 80,207 | -0.04(-0.75%) |
Nov 24, 2020 | 5.030 | 5.164 | 5.030 | 5.106 | 117,401 | +0.09(+1.71%) |
Nov 23, 2020 | 5.020 | 5.030 | 4.982 | 5.020 | 59,090 | +0.00(+0.00%) |
Nov 20, 2020 | 5.078 | 5.087 | 5.001 | 5.020 | 68,809 | -0.11(-2.05%) |
Nov 19, 2020 | 5.126 | 5.164 | 5.078 | 5.126 | 72,166 | +0.00(+0.00%) |
Nov 18, 2020 | 5.126 | 5.192 | 5.126 | 5.126 | 113,337 | -0.02(-0.37%) |
Nov 17, 2020 | 5.078 | 5.173 | 5.061 | 5.145 | 75,780 | +0.00(+0.00%) |
Nov 16, 2020 | 5.012 | 5.164 | 5.012 | 5.145 | 98,943 | +0.13(+2.65%) |
Nov 13, 2020 | 4.936 | 5.069 | 4.926 | 5.012 | 78,488 | +0.08(+1.54%) |
Nov 12, 2020 | 4.936 | 5.031 | 4.869 | 4.936 | 82,828 | -0.09(-1.89%) |
Nov 11, 2020 | 5.078 | 5.088 | 5.012 | 5.031 | 100,741 | -0.09(-1.85%) |
Nov 10, 2020 | 5.012 | 5.173 | 5.012 | 5.126 | 129,615 | +0.05(+0.93%) |
Nov 09, 2020 | 5.116 | 5.221 | 4.917 | 5.078 | 118,041 | +0.36(+7.65%) |
Nov 06, 2020 | 4.841 | 5.012 | 4.717 | 4.717 | 44,248 | -0.12(-2.55%) |
Nov 05, 2020 | 4.736 | 4.917 | 4.736 | 4.841 | 32,225 | +0.10(+2.20%) |
Nov 04, 2020 | 4.746 | 4.755 | 4.708 | 4.736 | 26,510 | -0.08(-1.58%) |
Nov 03, 2020 | 4.774 | 4.831 | 4.708 | 4.812 | 40,127 | +0.07(+1.40%) |
Nov 02, 2020 | 4.689 | 4.765 | 4.679 | 4.746 | 62,350 | +0.12(+2.67%) |
Oct 30, 2020 | 4.736 | 4.765 | 4.613 | 4.623 | 51,412 | -0.14(-2.99%) |
Oct 29, 2020 | 4.793 | 4.822 | 4.717 | 4.765 | 51,699 | -0.05(-0.99%) |
Oct 28, 2020 | 4.898 | 4.926 | 4.793 | 4.812 | 41,689 | -0.13(-2.69%) |
Oct 27, 2020 | 4.936 | 4.974 | 4.935 | 4.945 | 26,501 | +0.01(+0.19%) |
Oct 26, 2020 | 4.974 | 4.974 | 4.927 | 4.936 | 44,185 | -0.05(-0.95%) |
Oct 23, 2020 | 4.936 | 5.031 | 4.936 | 4.983 | 51,834 | +0.01(+0.19%) |
Oct 22, 2020 | 5.031 | 5.059 | 4.974 | 4.974 | 46,088 | -0.09(-1.69%) |
Oct 21, 2020 | 4.983 | 5.102 | 4.983 | 5.059 | 43,569 | +0.05(+0.95%) |
Oct 20, 2020 | 4.936 | 5.059 | 4.936 | 5.012 | 48,339 | +0.07(+1.34%) |
Oct 19, 2020 | 4.936 | 5.031 | 4.936 | 4.945 | 59,805 | -0.03(-0.57%) |
Oct 16, 2020 | 4.888 | 5.031 | 4.888 | 4.974 | 63,212 | +0.04(+0.87%) |
Oct 15, 2020 | 4.888 | 4.936 | 4.850 | 4.931 | 55,965 | +0.04(+0.87%) |
Oct 14, 2020 | 4.879 | 4.955 | 4.860 | 4.888 | 66,245 | -0.03(-0.58%) |
Oct 13, 2020 | 4.907 | 4.964 | 4.898 | 4.917 | 54,829 | -0.03(-0.58%) |
Oct 12, 2020 | 4.917 | 4.983 | 4.898 | 4.945 | 51,751 | +0.03(+0.58%) |
Oct 09, 2020 | 4.888 | 5.069 | 4.888 | 4.917 | 76,908 | +0.00(+0.00%) |
Oct 08, 2020 | 4.841 | 4.974 | 4.841 | 4.917 | 89,410 | +0.08(+1.57%) |
Oct 07, 2020 | 4.727 | 4.888 | 4.727 | 4.841 | 75,926 | +0.12(+2.62%) |
Oct 06, 2020 | 4.736 | 4.841 | 4.698 | 4.717 | 62,179 | -0.03(-0.60%) |
Oct 05, 2020 | 4.651 | 4.746 | 4.651 | 4.746 | 65,243 | +0.09(+1.83%) |
Oct 02, 2020 | 4.613 | 4.698 | 4.585 | 4.660 | 32,765 | +0.02(+0.41%) |
Oct 01, 2020 | 4.717 | 4.727 | 4.594 | 4.641 | 33,043 | -0.06(-1.21%) |
Sep 30, 2020 | 4.670 | 4.746 | 4.670 | 4.698 | 33,280 | +0.01(+0.20%) |
Sep 29, 2020 | 4.689 | 4.698 | 4.618 | 4.689 | 22,970 | -0.05(-1.00%) |
Sep 28, 2020 | 4.613 | 4.841 | 4.613 | 4.736 | 58,847 | +0.17(+3.74%) |
Sep 25, 2020 | 4.509 | 4.651 | 4.509 | 4.566 | 35,609 | +0.13(+3.00%) |
Sep 24, 2020 | 4.414 | 4.452 | 4.385 | 4.433 | 23,210 | +0.05(+1.08%) |
Sep 23, 2020 | 4.442 | 4.679 | 4.357 | 4.385 | 49,252 | -0.07(-1.49%) |
Sep 22, 2020 | 4.537 | 4.556 | 4.267 | 4.452 | 70,709 | -0.03(-0.64%) |
Sep 21, 2020 | 4.736 | 4.736 | 4.461 | 4.480 | 75,315 | -0.30(-6.35%) |
Sep 18, 2020 | 4.822 | 4.850 | 4.523 | 4.784 | 318,906 | +0.00(+0.00%) |
Sep 17, 2020 | 4.746 | 4.822 | 4.727 | 4.784 | 57,288 | +0.05(+1.00%) |
Sep 16, 2020 | 4.765 | 4.793 | 4.717 | 4.736 | 70,333 | +0.01(+0.20%) |
Sep 15, 2020 | 4.793 | 4.812 | 4.717 | 4.727 | 41,341 | -0.06(-1.29%) |
Sep 14, 2020 | 4.803 | 4.869 | 4.765 | 4.789 | 59,121 | +0.03(+0.70%) |
Sep 11, 2020 | 4.822 | 4.879 | 4.717 | 4.755 | 49,410 | -0.04(-0.79%) |
Sep 10, 2020 | 4.822 | 4.936 | 4.727 | 4.793 | 51,672 | -0.02(-0.39%) |
Sep 09, 2020 | 4.803 | 4.969 | 4.774 | 4.812 | 61,771 | +0.07(+1.40%) |
Sep 08, 2020 | 5.040 | 5.078 | 4.746 | 4.746 | 55,002 | -0.37(-7.24%) |
Sep 04, 2020 | 5.059 | 5.221 | 5.059 | 5.116 | 21,281 | +0.15(+3.06%) |
Sep 03, 2020 | 5.221 | 5.259 | 4.955 | 4.964 | 32,154 | -0.22(-4.21%) |
Sep 02, 2020 | 5.221 | 5.277 | 5.173 | 5.183 | 29,433 | -0.04(-0.73%) |