Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.600 | 4.610 | 4.360 | 4.600 | 31,570 | +0.23(+5.26%) |
Nov 27, 2020 | 4.550 | 4.600 | 4.320 | 4.370 | 37,900 | -0.18(-3.96%) |
Nov 25, 2020 | 4.570 | 4.890 | 4.350 | 4.550 | 107,300 | -0.11(-2.36%) |
Nov 24, 2020 | 4.590 | 4.863 | 4.524 | 4.660 | 52,890 | -0.01(-0.21%) |
Nov 23, 2020 | 4.900 | 4.925 | 4.480 | 4.670 | 100,563 | -0.40(-7.89%) |
Nov 20, 2020 | 4.350 | 5.649 | 4.350 | 5.070 | 719,700 | +0.68(+15.49%) |
Nov 19, 2020 | 4.300 | 4.689 | 4.300 | 4.390 | 125,474 | +0.09(+2.09%) |
Nov 18, 2020 | 4.260 | 4.400 | 4.200 | 4.300 | 33,370 | +0.08(+1.90%) |
Nov 17, 2020 | 4.370 | 4.389 | 4.176 | 4.220 | 10,240 | -0.07(-1.63%) |
Nov 16, 2020 | 4.370 | 4.370 | 4.196 | 4.290 | 25,678 | +0.14(+3.37%) |
Nov 13, 2020 | 4.230 | 4.233 | 4.130 | 4.150 | 13,000 | -0.14(-3.26%) |
Nov 12, 2020 | 4.260 | 4.415 | 4.090 | 4.290 | 14,365 | -0.00(-0.12%) |
Nov 11, 2020 | 4.500 | 4.500 | 4.230 | 4.295 | 6,059 | +0.09(+2.26%) |
Nov 10, 2020 | 4.090 | 4.410 | 4.090 | 4.200 | 41,626 | +0.16(+3.96%) |
Nov 09, 2020 | 4.190 | 4.300 | 4.040 | 4.040 | 22,823 | -0.15(-3.58%) |
Nov 06, 2020 | 4.190 | 4.645 | 4.080 | 4.190 | 44,900 | -0.26(-5.84%) |
Nov 05, 2020 | 4.140 | 4.730 | 3.980 | 4.450 | 185,680 | +0.31(+7.49%) |
Nov 04, 2020 | 4.000 | 4.150 | 4.000 | 4.140 | 17,041 | +0.14(+3.50%) |
Nov 03, 2020 | 3.950 | 4.100 | 3.900 | 4.000 | 15,340 | +0.12(+3.09%) |
Nov 02, 2020 | 3.870 | 3.960 | 3.790 | 3.880 | 18,993 | +0.07(+1.84%) |
Oct 30, 2020 | 3.850 | 3.960 | 3.800 | 3.810 | 9,500 | -0.18(-4.51%) |
Oct 29, 2020 | 3.930 | 4.075 | 3.792 | 3.990 | 32,003 | +0.02(+0.50%) |
Oct 28, 2020 | 4.240 | 4.240 | 3.780 | 3.970 | 68,292 | -0.15(-3.64%) |
Oct 27, 2020 | 4.300 | 4.410 | 4.030 | 4.120 | 48,575 | -0.30(-6.79%) |
Oct 26, 2020 | 4.600 | 4.630 | 4.160 | 4.420 | 149,285 | -0.41(-8.39%) |
Oct 23, 2020 | 4.370 | 4.825 | 4.140 | 4.825 | 269,200 | +0.38(+8.43%) |
Oct 22, 2020 | 4.090 | 4.570 | 4.080 | 4.450 | 71,991 | +0.44(+10.97%) |
Oct 21, 2020 | 4.100 | 4.150 | 3.970 | 4.010 | 17,981 | +0.08(+2.04%) |
Oct 20, 2020 | 4.010 | 4.420 | 3.930 | 3.930 | 60,327 | -0.08(-2.00%) |
Oct 19, 2020 | 4.310 | 4.580 | 4.010 | 4.010 | 130,606 | -0.54(-11.87%) |
Oct 16, 2020 | 4.020 | 4.700 | 3.920 | 4.550 | 470,300 | +0.72(+18.80%) |
Oct 15, 2020 | 3.768 | 3.950 | 3.739 | 3.830 | 20,465 | +0.04(+1.06%) |
Oct 14, 2020 | 3.850 | 3.995 | 3.790 | 3.790 | 5,565 | -0.06(-1.56%) |
Oct 13, 2020 | 3.830 | 3.920 | 3.773 | 3.850 | 5,822 | +0.00(+0.08%) |
Oct 12, 2020 | 3.770 | 4.200 | 3.750 | 3.847 | 51,369 | +0.01(+0.18%) |
Oct 09, 2020 | 3.820 | 3.970 | 3.781 | 3.840 | 9,800 | +0.02(+0.52%) |
Oct 08, 2020 | 4.170 | 4.280 | 3.700 | 3.820 | 51,822 | -0.38(-9.05%) |
Oct 07, 2020 | 3.850 | 4.880 | 3.760 | 4.200 | 463,409 | +0.21(+5.26%) |
Oct 06, 2020 | 3.750 | 3.990 | 3.740 | 3.990 | 5,501 | +0.17(+4.45%) |
Oct 05, 2020 | 3.700 | 3.830 | 3.700 | 3.820 | 6,712 | +0.08(+2.14%) |
Oct 02, 2020 | 3.720 | 3.910 | 3.600 | 3.740 | 27,600 | +0.01(+0.27%) |
Oct 01, 2020 | 3.980 | 4.010 | 3.700 | 3.730 | 16,322 | -0.03(-0.80%) |
Sep 30, 2020 | 3.630 | 4.040 | 3.620 | 3.760 | 72,245 | +0.15(+4.16%) |
Sep 29, 2020 | 3.760 | 3.770 | 3.570 | 3.610 | 26,122 | -0.15(-3.87%) |
Sep 28, 2020 | 3.930 | 3.930 | 3.750 | 3.755 | 16,410 | -0.04(-1.18%) |
Sep 25, 2020 | 3.750 | 3.960 | 3.750 | 3.800 | 6,300 | +0.02(+0.53%) |
Sep 24, 2020 | 3.570 | 3.860 | 3.540 | 3.780 | 18,669 | +0.18(+5.00%) |
Sep 23, 2020 | 3.890 | 4.160 | 3.560 | 3.600 | 34,504 | -0.35(-8.86%) |
Sep 22, 2020 | 3.970 | 3.970 | 3.900 | 3.950 | 3,584 | +0.15(+3.95%) |
Sep 21, 2020 | 3.980 | 4.137 | 3.800 | 3.800 | 20,087 | -0.14(-3.55%) |
Sep 18, 2020 | 3.704 | 4.046 | 3.700 | 3.940 | 31,200 | +0.19(+5.07%) |
Sep 17, 2020 | 3.690 | 4.050 | 3.685 | 3.750 | 47,049 | +0.00(+0.10%) |
Sep 16, 2020 | 3.720 | 3.844 | 3.665 | 3.746 | 14,400 | +0.08(+2.08%) |
Sep 15, 2020 | 3.750 | 3.800 | 3.670 | 3.670 | 9,945 | +0.00(+0.00%) |
Sep 14, 2020 | 3.620 | 3.700 | 3.600 | 3.670 | 9,387 | +0.02(+0.55%) |
Sep 11, 2020 | 3.675 | 3.676 | 3.524 | 3.650 | 2,600 | +0.00(+0.00%) |
Sep 10, 2020 | 3.680 | 3.750 | 3.600 | 3.650 | 15,390 | +0.01(+0.27%) |
Sep 09, 2020 | 3.690 | 3.870 | 3.620 | 3.640 | 19,959 | +0.03(+0.83%) |
Sep 08, 2020 | 3.810 | 3.860 | 3.610 | 3.610 | 19,625 | -0.27(-6.96%) |
Sep 04, 2020 | 3.850 | 3.910 | 3.430 | 3.880 | 15,500 | -0.11(-2.76%) |
Sep 03, 2020 | 3.790 | 4.000 | 3.700 | 3.990 | 23,748 | +0.01(+0.25%) |
Sep 02, 2020 | 4.030 | 4.035 | 3.720 | 3.980 | 17,592 | +0.08(+2.05%) |