Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.700 | 5.700 | 5.150 | 5.220 | 155,852 | -0.57(-9.84%) |
Nov 27, 2020 | 6.020 | 6.040 | 5.520 | 5.790 | 97,900 | -0.21(-3.50%) |
Nov 25, 2020 | 5.380 | 6.120 | 5.360 | 6.000 | 241,900 | +0.59(+10.91%) |
Nov 24, 2020 | 5.160 | 5.430 | 5.050 | 5.410 | 288,256 | +0.39(+7.77%) |
Nov 23, 2020 | 4.940 | 5.060 | 4.800 | 5.020 | 158,752 | +0.10(+2.03%) |
Nov 20, 2020 | 4.890 | 4.970 | 4.700 | 4.920 | 115,000 | -0.04(-0.81%) |
Nov 19, 2020 | 4.990 | 5.010 | 4.740 | 4.960 | 101,342 | -0.03(-0.60%) |
Nov 18, 2020 | 5.040 | 5.095 | 4.740 | 4.990 | 166,719 | -0.03(-0.60%) |
Nov 17, 2020 | 4.860 | 5.060 | 4.720 | 5.020 | 171,352 | +0.11(+2.24%) |
Nov 16, 2020 | 4.800 | 5.000 | 4.640 | 4.910 | 297,426 | +0.51(+11.59%) |
Nov 13, 2020 | 4.240 | 4.410 | 4.140 | 4.400 | 129,600 | +0.17(+4.02%) |
Nov 12, 2020 | 4.530 | 4.580 | 4.200 | 4.230 | 112,741 | -0.38(-8.24%) |
Nov 11, 2020 | 4.800 | 4.870 | 4.500 | 4.610 | 113,922 | -0.12(-2.54%) |
Nov 10, 2020 | 4.700 | 4.890 | 4.330 | 4.730 | 239,152 | +0.01(+0.21%) |
Nov 09, 2020 | 4.300 | 4.890 | 4.300 | 4.720 | 363,595 | +0.71(+17.71%) |
Nov 06, 2020 | 4.050 | 4.075 | 3.980 | 4.010 | 80,800 | -0.04(-0.99%) |
Nov 05, 2020 | 3.840 | 4.200 | 3.780 | 4.050 | 143,621 | +0.22(+5.74%) |
Nov 04, 2020 | 3.780 | 3.900 | 3.730 | 3.830 | 125,851 | -0.03(-0.78%) |
Nov 03, 2020 | 3.820 | 3.980 | 3.820 | 3.860 | 67,683 | +0.12(+3.21%) |
Nov 02, 2020 | 3.720 | 3.810 | 3.690 | 3.740 | 118,752 | +0.02(+0.54%) |
Oct 30, 2020 | 3.800 | 3.830 | 3.720 | 3.720 | 170,400 | -0.11(-2.87%) |
Oct 29, 2020 | 3.800 | 3.860 | 3.780 | 3.830 | 89,657 | +0.02(+0.52%) |
Oct 28, 2020 | 3.800 | 3.870 | 3.770 | 3.810 | 166,049 | -0.04(-1.04%) |
Oct 27, 2020 | 3.860 | 3.910 | 3.820 | 3.850 | 88,904 | -0.04(-1.03%) |
Oct 26, 2020 | 3.930 | 3.980 | 3.850 | 3.890 | 181,151 | -0.05(-1.27%) |
Oct 23, 2020 | 3.980 | 4.048 | 3.920 | 3.940 | 43,500 | -0.01(-0.25%) |
Oct 22, 2020 | 4.000 | 4.060 | 3.890 | 3.950 | 99,718 | -0.04(-1.00%) |
Oct 21, 2020 | 3.940 | 4.040 | 3.900 | 3.990 | 78,194 | +0.04(+1.01%) |
Oct 20, 2020 | 3.870 | 3.980 | 3.840 | 3.950 | 203,641 | +0.09(+2.33%) |
Oct 19, 2020 | 3.950 | 3.950 | 3.800 | 3.860 | 116,601 | -0.03(-0.77%) |
Oct 16, 2020 | 3.930 | 4.030 | 3.830 | 3.890 | 118,300 | -0.06(-1.52%) |
Oct 15, 2020 | 3.870 | 3.970 | 3.830 | 3.950 | 43,312 | +0.01(+0.25%) |
Oct 14, 2020 | 4.000 | 4.070 | 3.930 | 3.940 | 64,650 | -0.03(-0.76%) |
Oct 13, 2020 | 3.860 | 4.080 | 3.840 | 3.970 | 165,765 | +0.05(+1.28%) |
Oct 12, 2020 | 4.030 | 4.060 | 3.760 | 3.920 | 376,412 | -0.14(-3.45%) |
Oct 09, 2020 | 4.180 | 4.200 | 4.020 | 4.060 | 85,300 | -0.09(-2.17%) |
Oct 08, 2020 | 4.030 | 4.170 | 3.930 | 4.150 | 134,589 | +0.19(+4.80%) |
Oct 07, 2020 | 3.930 | 4.014 | 3.800 | 3.960 | 177,904 | +0.03(+0.76%) |
Oct 06, 2020 | 4.060 | 4.090 | 3.910 | 3.930 | 88,504 | -0.10(-2.48%) |
Oct 05, 2020 | 4.100 | 4.139 | 4.010 | 4.030 | 157,455 | +0.06(+1.51%) |
Oct 02, 2020 | 3.880 | 4.060 | 3.850 | 3.970 | 143,100 | -0.04(-1.00%) |
Oct 01, 2020 | 3.930 | 4.030 | 3.880 | 4.010 | 123,787 | +0.10(+2.56%) |
Sep 30, 2020 | 3.960 | 4.060 | 3.890 | 3.910 | 132,994 | -0.02(-0.51%) |
Sep 29, 2020 | 4.160 | 4.170 | 3.850 | 3.930 | 172,008 | -0.21(-5.07%) |
Sep 28, 2020 | 4.070 | 4.330 | 4.070 | 4.140 | 103,102 | +0.16(+4.02%) |
Sep 25, 2020 | 3.820 | 4.005 | 3.810 | 3.980 | 131,500 | +0.12(+3.11%) |
Sep 24, 2020 | 3.790 | 3.950 | 3.710 | 3.860 | 153,504 | +0.08(+2.12%) |
Sep 23, 2020 | 3.840 | 3.900 | 3.750 | 3.780 | 242,335 | -0.06(-1.56%) |
Sep 22, 2020 | 3.980 | 4.010 | 3.750 | 3.840 | 239,359 | -0.10(-2.54%) |
Sep 21, 2020 | 4.120 | 4.190 | 3.940 | 3.940 | 255,502 | -0.30(-7.08%) |
Sep 18, 2020 | 4.220 | 4.480 | 4.160 | 4.240 | 334,200 | +0.08(+1.92%) |
Sep 17, 2020 | 4.100 | 4.200 | 4.030 | 4.160 | 164,459 | +0.00(+0.00%) |
Sep 16, 2020 | 4.060 | 4.290 | 4.000 | 4.160 | 272,169 | +0.16(+4.00%) |
Sep 15, 2020 | 4.080 | 4.139 | 3.950 | 4.000 | 174,815 | -0.06(-1.48%) |
Sep 14, 2020 | 3.900 | 4.145 | 3.900 | 4.060 | 149,987 | +0.14(+3.57%) |
Sep 11, 2020 | 4.040 | 4.040 | 3.910 | 3.920 | 296,700 | -0.08(-2.00%) |
Sep 10, 2020 | 4.090 | 4.150 | 4.000 | 4.000 | 172,437 | -0.08(-1.96%) |
Sep 09, 2020 | 4.190 | 4.190 | 4.000 | 4.080 | 155,758 | +0.00(+0.00%) |
Sep 08, 2020 | 4.440 | 4.440 | 4.000 | 4.080 | 212,203 | -0.39(-8.72%) |
Sep 04, 2020 | 4.700 | 4.780 | 4.460 | 4.470 | 151,300 | -0.14(-3.04%) |
Sep 03, 2020 | 4.820 | 4.940 | 4.500 | 4.610 | 231,207 | -0.22(-4.55%) |
Sep 02, 2020 | 4.800 | 4.924 | 4.710 | 4.830 | 139,893 | +0.04(+0.84%) |