Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.209 | 5.504 | 5.058 | 5.504 | 269,224 | +0.31(+5.99%) |
Nov 27, 2020 | 5.400 | 5.410 | 5.030 | 5.193 | 66,000 | -0.20(-3.65%) |
Nov 25, 2020 | 5.640 | 5.640 | 5.200 | 5.390 | 88,800 | +0.14(+2.72%) |
Nov 24, 2020 | 5.320 | 5.550 | 5.206 | 5.247 | 74,197 | -0.01(-0.24%) |
Nov 23, 2020 | 5.390 | 5.400 | 5.220 | 5.260 | 64,424 | -0.03(-0.57%) |
Nov 20, 2020 | 5.200 | 5.337 | 5.200 | 5.290 | 37,100 | +0.04(+0.86%) |
Nov 19, 2020 | 5.155 | 5.290 | 5.000 | 5.245 | 70,573 | -0.00(-0.10%) |
Nov 18, 2020 | 5.210 | 5.330 | 5.120 | 5.250 | 40,865 | +0.03(+0.52%) |
Nov 17, 2020 | 5.349 | 5.349 | 5.136 | 5.223 | 25,529 | -0.10(-1.97%) |
Nov 16, 2020 | 5.410 | 5.410 | 4.974 | 5.328 | 62,505 | +0.19(+3.66%) |
Nov 13, 2020 | 5.380 | 5.380 | 5.040 | 5.140 | 58,800 | -0.19(-3.47%) |
Nov 12, 2020 | 5.220 | 5.331 | 4.980 | 5.325 | 57,098 | +0.13(+2.60%) |
Nov 11, 2020 | 4.990 | 5.250 | 4.950 | 5.190 | 117,947 | +0.15(+2.98%) |
Nov 10, 2020 | 4.700 | 5.070 | 4.410 | 5.040 | 83,807 | +0.07(+1.31%) |
Nov 09, 2020 | 5.000 | 5.200 | 4.700 | 4.975 | 140,040 | -0.01(-0.10%) |
Nov 06, 2020 | 4.298 | 4.980 | 4.298 | 4.980 | 179,200 | +0.17(+3.43%) |
Nov 05, 2020 | 4.895 | 4.950 | 4.560 | 4.815 | 146,026 | -0.03(-0.72%) |
Nov 04, 2020 | 4.800 | 4.850 | 4.310 | 4.850 | 60,825 | +0.31(+6.83%) |
Nov 03, 2020 | 4.580 | 4.633 | 4.370 | 4.540 | 49,754 | +0.23(+5.38%) |
Nov 02, 2020 | 4.260 | 4.410 | 4.150 | 4.308 | 122,967 | -0.17(-3.83%) |
Oct 30, 2020 | 4.470 | 4.520 | 4.200 | 4.480 | 96,900 | +0.00(+0.00%) |
Oct 29, 2020 | 4.421 | 4.498 | 4.400 | 4.480 | 83,390 | +0.04(+0.91%) |
Oct 28, 2020 | 4.700 | 4.855 | 4.350 | 4.439 | 146,514 | -0.27(-5.68%) |
Oct 27, 2020 | 4.300 | 4.740 | 4.180 | 4.707 | 207,690 | +0.61(+14.79%) |
Oct 26, 2020 | 4.130 | 4.350 | 3.900 | 4.100 | 215,080 | -0.23(-5.31%) |
Oct 23, 2020 | 4.495 | 4.540 | 4.255 | 4.330 | 160,500 | -0.16(-3.56%) |
Oct 22, 2020 | 4.571 | 4.750 | 4.450 | 4.490 | 99,603 | -0.21(-4.47%) |
Oct 21, 2020 | 4.500 | 4.750 | 4.500 | 4.700 | 38,056 | +0.16(+3.52%) |
Oct 20, 2020 | 4.380 | 4.696 | 4.380 | 4.540 | 57,320 | +0.12(+2.62%) |
Oct 19, 2020 | 5.100 | 5.100 | 4.390 | 4.424 | 74,473 | -0.41(-8.57%) |
Oct 16, 2020 | 4.710 | 4.850 | 4.700 | 4.839 | 47,700 | +0.09(+1.87%) |
Oct 15, 2020 | 4.450 | 4.820 | 4.450 | 4.750 | 37,236 | +0.01(+0.20%) |
Oct 14, 2020 | 4.900 | 5.002 | 4.700 | 4.741 | 58,327 | -0.16(-3.25%) |
Oct 13, 2020 | 4.900 | 4.924 | 4.700 | 4.900 | 46,512 | +0.07(+1.45%) |
Oct 12, 2020 | 4.700 | 5.000 | 4.700 | 4.830 | 88,644 | -0.04(-0.72%) |
Oct 09, 2020 | 4.843 | 4.970 | 4.670 | 4.865 | 107,500 | +0.08(+1.57%) |
Oct 08, 2020 | 4.780 | 4.850 | 4.700 | 4.790 | 33,446 | +0.04(+0.84%) |
Oct 07, 2020 | 4.758 | 4.880 | 4.600 | 4.750 | 43,190 | +0.03(+0.67%) |
Oct 06, 2020 | 4.890 | 4.926 | 4.679 | 4.719 | 56,022 | -0.10(-2.10%) |
Oct 05, 2020 | 4.947 | 5.000 | 4.760 | 4.820 | 110,634 | -0.09(-1.83%) |
Oct 02, 2020 | 4.813 | 4.978 | 4.785 | 4.910 | 67,000 | -0.06(-1.21%) |
Oct 01, 2020 | 4.710 | 5.000 | 4.710 | 4.970 | 56,574 | +0.14(+2.90%) |
Sep 30, 2020 | 5.071 | 5.170 | 4.800 | 4.830 | 103,261 | -0.35(-6.68%) |
Sep 29, 2020 | 4.950 | 5.200 | 4.800 | 5.176 | 224,064 | +0.45(+9.43%) |
Sep 28, 2020 | 4.720 | 4.907 | 4.650 | 4.730 | 59,473 | -0.02(-0.42%) |
Sep 25, 2020 | 4.670 | 4.870 | 4.570 | 4.750 | 59,000 | +0.13(+2.85%) |
Sep 24, 2020 | 4.235 | 4.687 | 4.235 | 4.619 | 171,250 | +0.08(+1.68%) |
Sep 23, 2020 | 4.633 | 4.925 | 4.437 | 4.542 | 140,712 | -0.39(-7.85%) |
Sep 22, 2020 | 4.480 | 4.960 | 4.480 | 4.929 | 79,252 | +0.19(+4.00%) |
Sep 21, 2020 | 4.730 | 4.740 | 4.300 | 4.740 | 218,650 | -0.21(-4.32%) |
Sep 18, 2020 | 5.300 | 5.410 | 4.710 | 4.954 | 128,800 | -0.35(-6.53%) |
Sep 17, 2020 | 5.150 | 5.450 | 5.080 | 5.300 | 105,813 | -0.03(-0.56%) |
Sep 16, 2020 | 5.226 | 5.450 | 5.100 | 5.330 | 137,896 | +0.13(+2.50%) |
Sep 15, 2020 | 5.180 | 5.370 | 5.020 | 5.200 | 120,034 | +0.05(+0.97%) |
Sep 14, 2020 | 5.000 | 5.150 | 4.850 | 5.150 | 204,864 | +0.30(+6.19%) |
Sep 11, 2020 | 4.920 | 4.925 | 4.606 | 4.850 | 67,300 | +0.07(+1.45%) |
Sep 10, 2020 | 4.600 | 4.900 | 4.600 | 4.780 | 61,663 | +0.09(+1.88%) |
Sep 09, 2020 | 4.420 | 4.775 | 4.420 | 4.692 | 67,853 | +0.01(+0.15%) |
Sep 08, 2020 | 4.850 | 4.850 | 4.310 | 4.685 | 115,771 | -0.17(-3.40%) |
Sep 04, 2020 | 4.810 | 4.865 | 4.660 | 4.850 | 108,500 | +0.02(+0.41%) |
Sep 03, 2020 | 4.960 | 4.960 | 4.753 | 4.830 | 122,140 | -0.00(-0.04%) |
Sep 02, 2020 | 5.020 | 5.020 | 4.610 | 4.832 | 68,171 | -0.06(-1.30%) |