Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.644 | 5.713 | 5.391 | 5.446 | 13,782,559 | -0.23(-4.11%) |
Nov 27, 2020 | 5.871 | 5.912 | 5.672 | 5.679 | 7,310,965 | -0.24(-4.06%) |
Nov 25, 2020 | 5.939 | 6.032 | 5.782 | 5.919 | 11,118,307 | -0.02(-0.35%) |
Nov 24, 2020 | 5.987 | 6.269 | 5.898 | 5.939 | 16,592,761 | +0.10(+1.76%) |
Nov 23, 2020 | 5.542 | 5.898 | 5.542 | 5.836 | 15,814,238 | +0.40(+7.31%) |
Nov 20, 2020 | 5.644 | 5.686 | 5.406 | 5.439 | 8,151,840 | -0.23(-4.00%) |
Nov 19, 2020 | 5.555 | 5.665 | 5.384 | 5.665 | 11,963,499 | +0.05(+0.85%) |
Nov 18, 2020 | 5.747 | 5.994 | 5.617 | 5.617 | 12,306,838 | -0.12(-2.03%) |
Nov 17, 2020 | 5.487 | 5.747 | 5.363 | 5.734 | 10,029,238 | +0.14(+2.45%) |
Nov 16, 2020 | 5.452 | 5.644 | 5.391 | 5.596 | 9,914,709 | +0.34(+6.53%) |
Nov 13, 2020 | 5.144 | 5.315 | 5.106 | 5.253 | 7,921,609 | +0.16(+3.10%) |
Nov 12, 2020 | 5.123 | 5.247 | 4.986 | 5.096 | 7,405,792 | -0.05(-0.93%) |
Nov 11, 2020 | 5.267 | 5.281 | 5.068 | 5.144 | 8,464,818 | -0.03(-0.66%) |
Nov 10, 2020 | 5.116 | 5.247 | 4.883 | 5.178 | 15,443,716 | +0.16(+3.14%) |
Nov 09, 2020 | 4.965 | 5.199 | 4.808 | 5.020 | 16,651,688 | +0.53(+11.93%) |
Nov 06, 2020 | 4.725 | 4.784 | 4.485 | 4.485 | 7,615,266 | -0.25(-5.22%) |
Nov 05, 2020 | 4.595 | 4.808 | 4.595 | 4.732 | 5,820,963 | +0.14(+3.14%) |
Nov 04, 2020 | 4.506 | 4.705 | 4.444 | 4.588 | 7,118,814 | +0.08(+1.83%) |
Nov 03, 2020 | 4.664 | 4.725 | 4.417 | 4.506 | 11,383,871 | +0.05(+1.08%) |
Nov 02, 2020 | 4.307 | 4.478 | 4.245 | 4.458 | 10,024,778 | +0.17(+4.00%) |
Oct 30, 2020 | 4.184 | 4.334 | 4.026 | 4.286 | 7,507,660 | +0.07(+1.63%) |
Oct 29, 2020 | 4.005 | 4.245 | 3.868 | 4.218 | 10,225,865 | +0.19(+4.77%) |
Oct 28, 2020 | 4.179 | 4.192 | 3.999 | 4.026 | 11,162,452 | -0.25(-5.91%) |
Oct 27, 2020 | 4.332 | 4.342 | 4.179 | 4.279 | 6,165,467 | -0.05(-1.23%) |
Oct 26, 2020 | 4.472 | 4.492 | 4.252 | 4.332 | 7,192,326 | -0.21(-4.55%) |
Oct 23, 2020 | 4.585 | 4.605 | 4.458 | 4.538 | 4,921,795 | +0.00(+0.00%) |
Oct 22, 2020 | 4.305 | 4.565 | 4.305 | 4.538 | 6,794,609 | +0.22(+5.08%) |
Oct 21, 2020 | 4.359 | 4.392 | 4.292 | 4.319 | 11,389,339 | -0.07(-1.67%) |
Oct 20, 2020 | 4.385 | 4.492 | 4.352 | 4.392 | 6,081,262 | +0.05(+1.07%) |
Oct 19, 2020 | 4.418 | 4.478 | 4.302 | 4.345 | 8,121,858 | -0.04(-0.91%) |
Oct 16, 2020 | 4.512 | 4.532 | 4.345 | 4.385 | 5,662,521 | -0.09(-2.08%) |
Oct 15, 2020 | 4.452 | 4.505 | 4.312 | 4.478 | 7,030,692 | -0.05(-1.03%) |
Oct 14, 2020 | 4.438 | 4.658 | 4.432 | 4.525 | 6,645,074 | +0.09(+1.95%) |
Oct 13, 2020 | 4.272 | 4.518 | 4.232 | 4.438 | 7,871,237 | +0.15(+3.57%) |
Oct 12, 2020 | 4.259 | 4.312 | 4.179 | 4.285 | 6,771,164 | +0.03(+0.78%) |
Oct 09, 2020 | 4.292 | 4.392 | 4.202 | 4.252 | 8,208,402 | +0.01(+0.31%) |
Oct 08, 2020 | 3.866 | 4.259 | 3.833 | 4.239 | 10,156,053 | +0.41(+10.59%) |
Oct 07, 2020 | 3.873 | 3.919 | 3.736 | 3.833 | 12,583,441 | -0.02(-0.52%) |
Oct 06, 2020 | 4.192 | 4.299 | 3.840 | 3.853 | 14,784,347 | -0.29(-7.06%) |
Oct 05, 2020 | 4.026 | 4.152 | 3.946 | 4.146 | 6,206,522 | +0.19(+4.88%) |
Oct 02, 2020 | 3.859 | 4.006 | 3.840 | 3.953 | 5,553,419 | -0.04(-1.00%) |
Oct 01, 2020 | 3.953 | 4.026 | 3.866 | 3.993 | 7,856,129 | +0.01(+0.33%) |
Sep 30, 2020 | 3.959 | 4.046 | 3.866 | 3.979 | 14,788,391 | +0.03(+0.67%) |
Sep 29, 2020 | 3.893 | 4.006 | 3.806 | 3.953 | 8,015,248 | +0.03(+0.85%) |
Sep 28, 2020 | 3.806 | 3.979 | 3.766 | 3.919 | 5,980,461 | +0.16(+4.25%) |
Sep 25, 2020 | 3.680 | 3.760 | 3.573 | 3.760 | 12,084,855 | +0.13(+3.48%) |
Sep 24, 2020 | 3.706 | 3.746 | 3.500 | 3.633 | 12,349,100 | -0.10(-2.67%) |
Sep 23, 2020 | 4.092 | 4.092 | 3.726 | 3.733 | 15,538,981 | -0.32(-7.88%) |
Sep 22, 2020 | 4.219 | 4.352 | 4.039 | 4.052 | 8,758,816 | -0.17(-3.94%) |
Sep 21, 2020 | 4.339 | 4.345 | 4.139 | 4.219 | 7,351,783 | -0.19(-4.23%) |
Sep 18, 2020 | 4.618 | 4.645 | 4.405 | 4.405 | 32,735,626 | -0.25(-5.43%) |
Sep 17, 2020 | 4.665 | 4.758 | 4.542 | 4.658 | 11,203,272 | -0.05(-1.13%) |
Sep 16, 2020 | 4.611 | 4.818 | 4.611 | 4.711 | 9,056,426 | +0.15(+3.21%) |
Sep 15, 2020 | 4.611 | 4.751 | 4.565 | 4.565 | 8,609,607 | -0.02(-0.44%) |
Sep 14, 2020 | 4.452 | 4.605 | 4.379 | 4.585 | 7,720,417 | +0.19(+4.39%) |
Sep 11, 2020 | 4.465 | 4.525 | 4.362 | 4.392 | 8,048,655 | -0.05(-1.20%) |
Sep 10, 2020 | 4.631 | 4.651 | 4.445 | 4.445 | 8,350,885 | -0.15(-3.33%) |
Sep 09, 2020 | 4.645 | 4.751 | 4.538 | 4.598 | 9,367,303 | +0.00(+0.00%) |
Sep 08, 2020 | 4.685 | 4.695 | 4.518 | 4.598 | 7,209,484 | -0.15(-3.09%) |
Sep 04, 2020 | 4.691 | 4.798 | 4.578 | 4.745 | 7,045,541 | +0.06(+1.28%) |
Sep 03, 2020 | 4.725 | 4.831 | 4.631 | 4.685 | 5,720,561 | -0.03(-0.71%) |
Sep 02, 2020 | 4.718 | 4.898 | 4.678 | 4.718 | 6,904,047 | -0.02(-0.42%) |