Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.337 | 4.337 | 4.172 | 4.197 | 3,020,537 | -0.14(-3.22%) |
Nov 27, 2020 | 4.402 | 4.435 | 4.329 | 4.337 | 2,331,893 | -0.06(-1.31%) |
Nov 25, 2020 | 4.411 | 4.435 | 4.320 | 4.394 | 3,141,049 | -0.03(-0.74%) |
Nov 24, 2020 | 4.394 | 4.460 | 4.337 | 4.427 | 3,568,859 | +0.07(+1.70%) |
Nov 23, 2020 | 4.246 | 4.394 | 4.222 | 4.353 | 3,972,993 | +0.15(+3.52%) |
Nov 20, 2020 | 4.230 | 4.255 | 4.164 | 4.205 | 1,991,599 | -0.06(-1.35%) |
Nov 19, 2020 | 4.123 | 4.279 | 4.066 | 4.263 | 3,342,107 | +0.12(+2.98%) |
Nov 18, 2020 | 4.312 | 4.312 | 4.140 | 4.140 | 3,670,846 | -0.16(-3.63%) |
Nov 17, 2020 | 4.255 | 4.320 | 4.164 | 4.296 | 5,517,928 | -0.07(-1.51%) |
Nov 16, 2020 | 4.338 | 4.401 | 4.227 | 4.361 | 8,609,249 | +0.17(+4.16%) |
Nov 13, 2020 | 4.108 | 4.219 | 4.069 | 4.187 | 3,657,694 | +0.13(+3.12%) |
Nov 12, 2020 | 4.274 | 4.290 | 4.029 | 4.061 | 4,764,022 | -0.22(-5.18%) |
Nov 11, 2020 | 4.417 | 4.417 | 4.251 | 4.282 | 5,016,717 | -0.15(-3.39%) |
Nov 10, 2020 | 4.171 | 4.464 | 4.116 | 4.433 | 6,276,145 | +0.36(+8.74%) |
Nov 09, 2020 | 4.100 | 4.179 | 4.013 | 4.076 | 5,029,860 | +0.12(+3.00%) |
Nov 06, 2020 | 3.950 | 4.076 | 3.922 | 3.958 | 1,675,601 | -0.02(-0.60%) |
Nov 05, 2020 | 3.823 | 4.061 | 3.815 | 3.981 | 2,855,552 | +0.16(+4.14%) |
Nov 04, 2020 | 3.886 | 3.886 | 3.744 | 3.823 | 2,271,674 | -0.06(-1.63%) |
Nov 03, 2020 | 3.879 | 3.934 | 3.847 | 3.886 | 1,990,422 | +0.01(+0.20%) |
Nov 02, 2020 | 3.847 | 3.942 | 3.826 | 3.879 | 2,246,226 | +0.07(+1.87%) |
Oct 30, 2020 | 3.847 | 3.871 | 3.728 | 3.807 | 2,855,078 | -0.10(-2.63%) |
Oct 29, 2020 | 3.744 | 3.918 | 3.578 | 3.910 | 3,257,711 | +0.14(+3.78%) |
Oct 28, 2020 | 3.886 | 3.910 | 3.736 | 3.768 | 4,209,924 | -0.18(-4.61%) |
Oct 27, 2020 | 3.942 | 4.001 | 3.902 | 3.950 | 2,188,497 | +0.02(+0.40%) |
Oct 26, 2020 | 3.974 | 3.981 | 3.894 | 3.934 | 3,679,001 | -0.06(-1.39%) |
Oct 23, 2020 | 4.069 | 4.084 | 3.966 | 3.989 | 3,376,216 | -0.07(-1.75%) |
Oct 22, 2020 | 3.997 | 4.069 | 3.958 | 4.061 | 2,191,045 | +0.09(+2.19%) |
Oct 21, 2020 | 4.005 | 4.045 | 3.894 | 3.974 | 3,670,857 | -0.06(-1.57%) |
Oct 20, 2020 | 4.029 | 4.045 | 3.950 | 4.037 | 3,606,070 | +0.02(+0.59%) |
Oct 19, 2020 | 4.124 | 4.144 | 4.005 | 4.013 | 2,510,191 | -0.08(-1.93%) |
Oct 16, 2020 | 4.140 | 4.163 | 4.070 | 4.092 | 2,457,118 | -0.05(-1.15%) |
Oct 15, 2020 | 4.124 | 4.179 | 4.069 | 4.140 | 2,568,306 | -0.04(-0.95%) |
Oct 14, 2020 | 4.116 | 4.239 | 4.116 | 4.179 | 2,434,351 | +0.11(+2.72%) |
Oct 13, 2020 | 4.100 | 4.100 | 4.013 | 4.069 | 2,791,019 | -0.04(-0.96%) |
Oct 12, 2020 | 4.243 | 4.251 | 3.974 | 4.108 | 3,681,895 | -0.13(-3.17%) |
Oct 09, 2020 | 4.298 | 4.346 | 4.243 | 4.243 | 1,778,818 | -0.02(-0.37%) |
Oct 08, 2020 | 4.187 | 4.298 | 4.171 | 4.258 | 2,110,426 | +0.12(+2.87%) |
Oct 07, 2020 | 4.195 | 4.227 | 4.092 | 4.140 | 2,620,062 | -0.05(-1.13%) |
Oct 06, 2020 | 4.274 | 4.314 | 4.171 | 4.187 | 2,298,256 | -0.04(-0.94%) |
Oct 05, 2020 | 4.156 | 4.274 | 4.124 | 4.227 | 2,063,638 | +0.13(+3.09%) |
Oct 02, 2020 | 4.013 | 4.116 | 3.981 | 4.100 | 2,405,952 | -0.01(-0.19%) |
Oct 01, 2020 | 4.092 | 4.148 | 4.029 | 4.108 | 1,415,734 | +0.02(+0.58%) |
Sep 30, 2020 | 4.076 | 4.187 | 4.069 | 4.084 | 2,322,171 | +0.02(+0.39%) |
Sep 29, 2020 | 4.021 | 4.084 | 3.997 | 4.069 | 1,547,296 | +0.02(+0.59%) |
Sep 28, 2020 | 4.124 | 4.132 | 3.974 | 4.045 | 2,632,609 | -0.02(-0.39%) |
Sep 25, 2020 | 3.997 | 4.140 | 3.974 | 4.061 | 2,284,416 | +0.09(+2.19%) |
Sep 24, 2020 | 3.966 | 4.029 | 3.863 | 3.974 | 3,717,829 | +0.00(+0.00%) |
Sep 23, 2020 | 4.140 | 4.140 | 3.942 | 3.974 | 4,908,633 | -0.13(-3.09%) |
Sep 22, 2020 | 4.314 | 4.346 | 4.100 | 4.100 | 3,102,794 | -0.19(-4.43%) |
Sep 21, 2020 | 4.385 | 4.409 | 4.211 | 4.290 | 3,385,539 | -0.17(-3.90%) |
Sep 18, 2020 | 4.520 | 4.528 | 4.441 | 4.464 | 2,391,929 | -0.06(-1.23%) |
Sep 17, 2020 | 4.488 | 4.591 | 4.448 | 4.520 | 2,413,641 | -0.01(-0.17%) |
Sep 16, 2020 | 4.464 | 4.607 | 4.417 | 4.528 | 3,076,727 | +0.09(+2.14%) |
Sep 15, 2020 | 4.710 | 4.710 | 4.409 | 4.433 | 3,729,291 | -0.24(-5.08%) |
Sep 14, 2020 | 4.591 | 4.678 | 4.480 | 4.670 | 4,428,622 | +0.09(+2.08%) |
Sep 11, 2020 | 4.353 | 4.686 | 4.322 | 4.575 | 8,904,197 | +0.32(+7.64%) |
Sep 10, 2020 | 4.243 | 4.262 | 4.171 | 4.251 | 3,453,299 | +0.02(+0.37%) |
Sep 09, 2020 | 4.187 | 4.302 | 4.171 | 4.235 | 4,689,084 | +0.08(+1.90%) |
Sep 08, 2020 | 4.116 | 4.179 | 4.076 | 4.156 | 3,855,030 | +0.00(+0.00%) |
Sep 04, 2020 | 4.069 | 4.156 | 3.989 | 4.156 | 3,256,576 | +0.04(+0.96%) |
Sep 03, 2020 | 4.029 | 4.187 | 4.029 | 4.116 | 3,977,947 | +0.09(+2.36%) |
Sep 02, 2020 | 4.116 | 4.116 | 3.950 | 4.021 | 4,010,942 | -0.10(-2.50%) |