Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.010 | 5.020 | 4.848 | 4.867 | 128,009 | -0.17(-3.42%) |
Nov 27, 2020 | 5.068 | 5.077 | 4.991 | 5.039 | 31,480 | -0.03(-0.57%) |
Nov 25, 2020 | 5.068 | 5.115 | 5.020 | 5.068 | 80,218 | -0.04(-0.75%) |
Nov 24, 2020 | 5.029 | 5.163 | 5.029 | 5.106 | 117,416 | +0.09(+1.71%) |
Nov 23, 2020 | 5.020 | 5.029 | 4.982 | 5.020 | 59,097 | +0.00(+0.00%) |
Nov 20, 2020 | 5.077 | 5.087 | 5.001 | 5.020 | 68,818 | -0.11(-2.05%) |
Nov 19, 2020 | 5.125 | 5.163 | 5.077 | 5.125 | 72,175 | +0.00(+0.00%) |
Nov 18, 2020 | 5.125 | 5.191 | 5.125 | 5.125 | 113,351 | -0.02(-0.37%) |
Nov 17, 2020 | 5.077 | 5.172 | 5.060 | 5.144 | 75,789 | +0.00(+0.00%) |
Nov 16, 2020 | 5.011 | 5.163 | 5.011 | 5.144 | 98,955 | +0.13(+2.65%) |
Nov 13, 2020 | 4.935 | 5.068 | 4.926 | 5.011 | 78,498 | +0.08(+1.54%) |
Nov 12, 2020 | 4.935 | 5.030 | 4.869 | 4.935 | 82,838 | -0.09(-1.89%) |
Nov 11, 2020 | 5.077 | 5.087 | 5.011 | 5.030 | 100,754 | -0.09(-1.85%) |
Nov 10, 2020 | 5.011 | 5.172 | 5.011 | 5.125 | 129,632 | +0.05(+0.93%) |
Nov 09, 2020 | 5.115 | 5.220 | 4.916 | 5.077 | 118,056 | +0.36(+7.65%) |
Nov 06, 2020 | 4.840 | 5.011 | 4.717 | 4.717 | 44,254 | -0.12(-2.55%) |
Nov 05, 2020 | 4.736 | 4.916 | 4.736 | 4.840 | 32,229 | +0.10(+2.20%) |
Nov 04, 2020 | 4.745 | 4.755 | 4.707 | 4.736 | 26,513 | -0.08(-1.58%) |
Nov 03, 2020 | 4.774 | 4.831 | 4.707 | 4.812 | 40,132 | +0.07(+1.40%) |
Nov 02, 2020 | 4.688 | 4.764 | 4.679 | 4.745 | 62,358 | +0.12(+2.67%) |
Oct 30, 2020 | 4.736 | 4.764 | 4.612 | 4.622 | 51,419 | -0.14(-2.99%) |
Oct 29, 2020 | 4.793 | 4.821 | 4.717 | 4.764 | 51,705 | -0.05(-0.99%) |
Oct 28, 2020 | 4.897 | 4.926 | 4.793 | 4.812 | 41,694 | -0.13(-2.69%) |
Oct 27, 2020 | 4.935 | 4.973 | 4.935 | 4.945 | 26,505 | +0.01(+0.19%) |
Oct 26, 2020 | 4.973 | 4.973 | 4.927 | 4.935 | 44,191 | -0.05(-0.95%) |
Oct 23, 2020 | 4.935 | 5.030 | 4.935 | 4.983 | 51,840 | +0.01(+0.19%) |
Oct 22, 2020 | 5.030 | 5.059 | 4.973 | 4.973 | 46,093 | -0.09(-1.69%) |
Oct 21, 2020 | 4.983 | 5.101 | 4.983 | 5.059 | 43,574 | +0.05(+0.95%) |
Oct 20, 2020 | 4.935 | 5.059 | 4.935 | 5.011 | 48,345 | +0.07(+1.34%) |
Oct 19, 2020 | 4.935 | 5.030 | 4.935 | 4.945 | 59,812 | -0.03(-0.57%) |
Oct 16, 2020 | 4.888 | 5.030 | 4.888 | 4.973 | 63,220 | +0.04(+0.87%) |
Oct 15, 2020 | 4.888 | 4.935 | 4.850 | 4.930 | 55,972 | +0.04(+0.87%) |
Oct 14, 2020 | 4.878 | 4.954 | 4.859 | 4.888 | 66,253 | -0.03(-0.58%) |
Oct 13, 2020 | 4.907 | 4.964 | 4.897 | 4.916 | 54,836 | -0.03(-0.58%) |
Oct 12, 2020 | 4.916 | 4.983 | 4.897 | 4.945 | 51,758 | +0.03(+0.58%) |
Oct 09, 2020 | 4.888 | 5.068 | 4.888 | 4.916 | 76,918 | +0.00(+0.00%) |
Oct 08, 2020 | 4.840 | 4.973 | 4.840 | 4.916 | 89,422 | +0.08(+1.57%) |
Oct 07, 2020 | 4.726 | 4.888 | 4.726 | 4.840 | 75,936 | +0.12(+2.62%) |
Oct 06, 2020 | 4.736 | 4.840 | 4.698 | 4.717 | 62,187 | -0.03(-0.60%) |
Oct 05, 2020 | 4.650 | 4.745 | 4.650 | 4.745 | 65,251 | +0.09(+1.83%) |
Oct 02, 2020 | 4.612 | 4.698 | 4.584 | 4.660 | 32,769 | +0.02(+0.41%) |
Oct 01, 2020 | 4.717 | 4.726 | 4.593 | 4.641 | 33,047 | -0.06(-1.21%) |
Sep 30, 2020 | 4.669 | 4.745 | 4.669 | 4.698 | 33,284 | +0.01(+0.20%) |
Sep 29, 2020 | 4.688 | 4.698 | 4.617 | 4.688 | 22,973 | -0.05(-1.00%) |
Sep 28, 2020 | 4.612 | 4.840 | 4.612 | 4.736 | 58,854 | +0.17(+3.74%) |
Sep 25, 2020 | 4.508 | 4.650 | 4.508 | 4.565 | 35,614 | +0.13(+3.00%) |
Sep 24, 2020 | 4.413 | 4.451 | 4.385 | 4.432 | 23,213 | +0.05(+1.08%) |
Sep 23, 2020 | 4.442 | 4.679 | 4.356 | 4.385 | 49,259 | -0.07(-1.49%) |
Sep 22, 2020 | 4.537 | 4.556 | 4.266 | 4.451 | 70,718 | -0.03(-0.64%) |
Sep 21, 2020 | 4.736 | 4.736 | 4.461 | 4.480 | 75,324 | -0.30(-6.35%) |
Sep 18, 2020 | 4.821 | 4.850 | 4.522 | 4.783 | 318,946 | +0.00(+0.00%) |
Sep 17, 2020 | 4.745 | 4.821 | 4.726 | 4.783 | 57,295 | +0.05(+1.00%) |
Sep 16, 2020 | 4.764 | 4.793 | 4.717 | 4.736 | 70,342 | +0.01(+0.20%) |
Sep 15, 2020 | 4.793 | 4.812 | 4.717 | 4.726 | 41,347 | -0.06(-1.29%) |
Sep 14, 2020 | 4.802 | 4.869 | 4.764 | 4.788 | 59,128 | +0.03(+0.70%) |
Sep 11, 2020 | 4.821 | 4.878 | 4.717 | 4.755 | 49,417 | -0.04(-0.79%) |
Sep 10, 2020 | 4.821 | 4.935 | 4.726 | 4.793 | 51,679 | -0.02(-0.39%) |
Sep 09, 2020 | 4.802 | 4.968 | 4.774 | 4.812 | 61,778 | +0.07(+1.40%) |
Sep 08, 2020 | 5.040 | 5.077 | 4.745 | 4.745 | 55,009 | -0.37(-7.24%) |
Sep 04, 2020 | 5.059 | 5.220 | 5.059 | 5.115 | 21,284 | +0.15(+3.06%) |
Sep 03, 2020 | 5.220 | 5.258 | 4.954 | 4.964 | 32,158 | -0.22(-4.21%) |
Sep 02, 2020 | 5.220 | 5.277 | 5.172 | 5.182 | 29,437 | -0.04(-0.73%) |