Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.389 | 4.440 | 4.302 | 4.349 | 403,627 | -0.09(-2.04%) |
Nov 27, 2020 | 4.379 | 4.469 | 4.299 | 4.440 | 214,694 | +0.06(+1.49%) |
Nov 25, 2020 | 4.364 | 4.429 | 4.310 | 4.375 | 246,829 | -0.01(-0.33%) |
Nov 24, 2020 | 4.451 | 4.469 | 4.303 | 4.389 | 296,452 | -0.01(-0.33%) |
Nov 23, 2020 | 4.292 | 4.418 | 4.256 | 4.404 | 422,460 | +0.12(+2.78%) |
Nov 20, 2020 | 4.151 | 4.305 | 4.047 | 4.285 | 434,652 | +0.15(+3.67%) |
Nov 19, 2020 | 4.234 | 4.234 | 4.047 | 4.133 | 524,910 | -0.07(-1.72%) |
Nov 18, 2020 | 4.371 | 4.384 | 4.205 | 4.205 | 340,788 | -0.17(-3.80%) |
Nov 17, 2020 | 4.379 | 4.409 | 4.263 | 4.371 | 252,142 | -0.01(-0.25%) |
Nov 16, 2020 | 4.516 | 4.516 | 4.285 | 4.382 | 373,643 | -0.05(-1.22%) |
Nov 13, 2020 | 4.382 | 4.487 | 4.368 | 4.436 | 358,193 | +0.13(+2.93%) |
Nov 12, 2020 | 4.548 | 4.548 | 4.249 | 4.310 | 459,631 | -0.28(-6.13%) |
Nov 11, 2020 | 4.498 | 4.732 | 4.498 | 4.592 | 512,139 | +0.11(+2.50%) |
Nov 10, 2020 | 4.480 | 4.556 | 4.335 | 4.480 | 468,510 | +0.01(+0.24%) |
Nov 09, 2020 | 4.736 | 4.814 | 4.451 | 4.469 | 456,346 | +0.05(+1.14%) |
Nov 06, 2020 | 4.523 | 4.523 | 4.408 | 4.418 | 138,512 | -0.08(-1.69%) |
Nov 05, 2020 | 4.299 | 4.527 | 4.299 | 4.494 | 186,870 | +0.23(+5.42%) |
Nov 04, 2020 | 4.350 | 4.350 | 4.198 | 4.263 | 299,699 | -0.19(-4.22%) |
Nov 03, 2020 | 4.491 | 4.512 | 4.404 | 4.451 | 276,867 | +0.05(+1.07%) |
Nov 02, 2020 | 4.339 | 4.440 | 4.325 | 4.404 | 179,210 | +0.11(+2.61%) |
Oct 30, 2020 | 4.328 | 4.353 | 4.205 | 4.292 | 234,086 | -0.04(-0.92%) |
Oct 29, 2020 | 4.241 | 4.353 | 4.130 | 4.332 | 210,361 | +0.08(+1.87%) |
Oct 28, 2020 | 4.238 | 4.332 | 4.223 | 4.252 | 248,474 | -0.07(-1.59%) |
Oct 27, 2020 | 4.310 | 4.357 | 4.281 | 4.321 | 226,587 | -0.01(-0.25%) |
Oct 26, 2020 | 4.454 | 4.469 | 4.314 | 4.332 | 175,620 | -0.18(-3.92%) |
Oct 23, 2020 | 4.624 | 4.718 | 4.487 | 4.509 | 270,376 | -0.09(-1.89%) |
Oct 22, 2020 | 4.512 | 4.599 | 4.357 | 4.595 | 588,390 | +0.10(+2.25%) |
Oct 21, 2020 | 4.462 | 4.512 | 4.389 | 4.494 | 319,024 | +0.05(+1.06%) |
Oct 20, 2020 | 4.353 | 4.465 | 4.335 | 4.447 | 252,419 | +0.13(+2.92%) |
Oct 19, 2020 | 4.306 | 4.375 | 4.285 | 4.321 | 300,960 | +0.05(+1.18%) |
Oct 16, 2020 | 4.245 | 4.314 | 4.229 | 4.270 | 198,904 | -0.00(-0.08%) |
Oct 15, 2020 | 4.112 | 4.285 | 4.083 | 4.274 | 300,882 | +0.10(+2.51%) |
Oct 14, 2020 | 4.223 | 4.231 | 4.166 | 4.169 | 199,483 | -0.01(-0.35%) |
Oct 13, 2020 | 4.180 | 4.223 | 4.133 | 4.184 | 226,999 | -0.04(-0.94%) |
Oct 12, 2020 | 4.270 | 4.278 | 4.177 | 4.223 | 251,073 | -0.04(-0.85%) |
Oct 09, 2020 | 4.241 | 4.292 | 4.173 | 4.260 | 293,092 | +0.06(+1.37%) |
Oct 08, 2020 | 4.306 | 4.306 | 4.173 | 4.202 | 342,101 | -0.03(-0.60%) |
Oct 07, 2020 | 4.202 | 4.263 | 4.137 | 4.227 | 421,565 | +0.06(+1.39%) |
Oct 06, 2020 | 4.317 | 4.317 | 4.166 | 4.169 | 447,941 | -0.08(-1.87%) |
Oct 05, 2020 | 4.198 | 4.296 | 4.180 | 4.249 | 427,732 | +0.14(+3.34%) |
Oct 02, 2020 | 3.982 | 4.216 | 3.982 | 4.112 | 329,936 | +0.06(+1.61%) |
Oct 01, 2020 | 4.166 | 4.177 | 4.003 | 4.047 | 351,708 | -0.06(-1.41%) |
Sep 30, 2020 | 4.115 | 4.177 | 4.097 | 4.104 | 384,818 | +0.02(+0.44%) |
Sep 29, 2020 | 4.119 | 4.148 | 4.032 | 4.086 | 305,683 | -0.03(-0.79%) |
Sep 28, 2020 | 3.974 | 4.155 | 3.935 | 4.119 | 384,491 | +0.19(+4.78%) |
Sep 25, 2020 | 4.010 | 4.097 | 3.927 | 3.931 | 276,194 | -0.11(-2.68%) |
Sep 24, 2020 | 4.169 | 4.252 | 4.025 | 4.039 | 448,063 | -0.12(-2.78%) |
Sep 23, 2020 | 4.621 | 4.642 | 4.155 | 4.155 | 587,129 | -0.43(-9.44%) |
Sep 22, 2020 | 4.646 | 4.671 | 4.537 | 4.588 | 660,258 | -0.00(-0.08%) |
Sep 21, 2020 | 4.473 | 4.595 | 4.389 | 4.592 | 697,516 | +0.07(+1.52%) |
Sep 18, 2020 | 4.404 | 4.548 | 4.393 | 4.523 | 1,263,234 | +0.16(+3.55%) |
Sep 17, 2020 | 4.343 | 4.404 | 4.252 | 4.368 | 465,075 | +0.01(+0.33%) |
Sep 16, 2020 | 4.332 | 4.386 | 4.306 | 4.353 | 572,857 | +0.05(+1.17%) |
Sep 15, 2020 | 4.227 | 4.303 | 4.198 | 4.303 | 326,994 | +0.09(+2.23%) |
Sep 14, 2020 | 4.126 | 4.241 | 4.093 | 4.209 | 359,844 | +0.10(+2.55%) |
Sep 11, 2020 | 4.086 | 4.166 | 4.052 | 4.104 | 365,950 | +0.04(+0.98%) |
Sep 10, 2020 | 4.205 | 4.205 | 3.989 | 4.065 | 723,417 | -0.11(-2.60%) |
Sep 09, 2020 | 4.166 | 4.205 | 4.101 | 4.173 | 403,697 | +0.04(+1.05%) |
Sep 08, 2020 | 4.306 | 4.306 | 4.097 | 4.130 | 533,403 | -0.21(-4.83%) |
Sep 04, 2020 | 4.404 | 4.406 | 4.270 | 4.339 | 300,849 | +0.01(+0.33%) |
Sep 03, 2020 | 4.422 | 4.498 | 4.285 | 4.325 | 367,778 | -0.12(-2.60%) |
Sep 02, 2020 | 4.462 | 4.501 | 4.350 | 4.440 | 230,568 | -0.00(-0.08%) |