Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.717 | 3.717 | 3.666 | 3.683 | 126,161 | -0.03(-0.69%) |
Nov 27, 2020 | 3.683 | 3.708 | 3.683 | 3.708 | 14,663 | +0.03(+0.93%) |
Nov 25, 2020 | 3.683 | 3.708 | 3.657 | 3.674 | 68,506 | +0.00(+0.00%) |
Nov 24, 2020 | 3.666 | 3.691 | 3.659 | 3.674 | 90,321 | +0.02(+0.47%) |
Nov 23, 2020 | 3.683 | 3.691 | 3.657 | 3.657 | 136,237 | -0.03(-0.69%) |
Nov 20, 2020 | 3.683 | 3.691 | 3.674 | 3.683 | 31,320 | -0.00(-0.12%) |
Nov 19, 2020 | 3.683 | 3.725 | 3.683 | 3.687 | 27,558 | +0.00(+0.12%) |
Nov 18, 2020 | 3.666 | 3.734 | 3.666 | 3.683 | 126,386 | +0.01(+0.23%) |
Nov 17, 2020 | 3.666 | 3.683 | 3.649 | 3.674 | 25,540 | +0.02(+0.67%) |
Nov 16, 2020 | 3.650 | 3.675 | 3.641 | 3.650 | 59,979 | +0.02(+0.47%) |
Nov 13, 2020 | 3.641 | 3.650 | 3.633 | 3.633 | 40,291 | +0.00(+0.00%) |
Nov 12, 2020 | 3.641 | 3.641 | 3.633 | 3.633 | 18,961 | +0.00(+0.00%) |
Nov 11, 2020 | 3.624 | 3.641 | 3.624 | 3.633 | 19,251 | +0.01(+0.23%) |
Nov 10, 2020 | 3.624 | 3.641 | 3.616 | 3.624 | 26,227 | +0.00(+0.00%) |
Nov 09, 2020 | 3.607 | 3.658 | 3.607 | 3.624 | 48,115 | +0.03(+0.71%) |
Nov 06, 2020 | 3.574 | 3.616 | 3.574 | 3.599 | 40,291 | +0.01(+0.24%) |
Nov 05, 2020 | 3.607 | 3.616 | 3.574 | 3.590 | 146,917 | +0.01(+0.24%) |
Nov 04, 2020 | 3.565 | 3.599 | 3.558 | 3.582 | 44,327 | +0.04(+1.20%) |
Nov 03, 2020 | 3.540 | 3.548 | 3.514 | 3.540 | 55,404 | +0.00(+0.00%) |
Nov 02, 2020 | 3.540 | 3.565 | 3.514 | 3.540 | 60,951 | +0.00(+0.00%) |
Oct 30, 2020 | 3.565 | 3.565 | 3.506 | 3.540 | 77,755 | -0.01(-0.24%) |
Oct 29, 2020 | 3.523 | 3.552 | 3.514 | 3.548 | 76,318 | +0.00(+0.00%) |
Oct 28, 2020 | 3.531 | 3.548 | 3.489 | 3.548 | 97,006 | +0.01(+0.24%) |
Oct 27, 2020 | 3.523 | 3.540 | 3.489 | 3.540 | 75,937 | +0.03(+0.72%) |
Oct 26, 2020 | 3.531 | 3.544 | 3.514 | 3.514 | 101,673 | -0.04(-1.19%) |
Oct 23, 2020 | 3.599 | 3.599 | 3.548 | 3.557 | 68,919 | -0.03(-0.71%) |
Oct 22, 2020 | 3.582 | 3.599 | 3.565 | 3.582 | 69,667 | +0.00(+0.00%) |
Oct 21, 2020 | 3.590 | 3.599 | 3.557 | 3.582 | 65,246 | -0.01(-0.24%) |
Oct 20, 2020 | 3.557 | 3.599 | 3.557 | 3.590 | 32,485 | +0.03(+0.71%) |
Oct 19, 2020 | 3.557 | 3.582 | 3.557 | 3.565 | 63,586 | +0.00(+0.00%) |
Oct 16, 2020 | 3.574 | 3.582 | 3.557 | 3.565 | 29,806 | -0.01(-0.24%) |
Oct 15, 2020 | 3.565 | 3.590 | 3.565 | 3.574 | 68,072 | -0.01(-0.24%) |
Oct 14, 2020 | 3.582 | 3.599 | 3.582 | 3.582 | 41,979 | -0.01(-0.32%) |
Oct 13, 2020 | 3.607 | 3.616 | 3.590 | 3.593 | 56,172 | +0.00(+0.04%) |
Oct 12, 2020 | 3.575 | 3.600 | 3.566 | 3.592 | 113,187 | +0.02(+0.47%) |
Oct 09, 2020 | 3.575 | 3.580 | 3.566 | 3.575 | 47,567 | -0.01(-0.24%) |
Oct 08, 2020 | 3.592 | 3.600 | 3.583 | 3.583 | 10,984 | +0.00(+0.00%) |
Oct 07, 2020 | 3.566 | 3.600 | 3.566 | 3.583 | 63,545 | -0.00(-0.01%) |
Oct 06, 2020 | 3.583 | 3.600 | 3.549 | 3.584 | 52,477 | -0.02(-0.46%) |
Oct 05, 2020 | 3.592 | 3.600 | 3.575 | 3.600 | 31,309 | +0.01(+0.24%) |
Oct 02, 2020 | 3.575 | 3.592 | 3.562 | 3.592 | 46,384 | +0.01(+0.24%) |
Oct 01, 2020 | 3.566 | 3.583 | 3.566 | 3.583 | 25,181 | +0.03(+0.95%) |
Sep 30, 2020 | 3.592 | 3.592 | 3.549 | 3.549 | 78,140 | -0.03(-0.71%) |
Sep 29, 2020 | 3.549 | 3.575 | 3.549 | 3.575 | 24,105 | +0.02(+0.59%) |
Sep 28, 2020 | 3.549 | 3.558 | 3.537 | 3.554 | 56,635 | +0.02(+0.60%) |
Sep 25, 2020 | 3.516 | 3.533 | 3.516 | 3.533 | 35,024 | +0.01(+0.24%) |
Sep 24, 2020 | 3.516 | 3.524 | 3.499 | 3.524 | 57,799 | +0.03(+0.72%) |
Sep 23, 2020 | 3.533 | 3.558 | 3.499 | 3.499 | 104,500 | -0.04(-1.08%) |
Sep 22, 2020 | 3.549 | 3.566 | 3.524 | 3.537 | 75,577 | -0.02(-0.59%) |
Sep 21, 2020 | 3.583 | 3.583 | 3.549 | 3.558 | 48,220 | -0.01(-0.24%) |
Sep 18, 2020 | 3.592 | 3.592 | 3.566 | 3.566 | 55,140 | -0.03(-0.94%) |
Sep 17, 2020 | 3.592 | 3.617 | 3.592 | 3.600 | 57,936 | +0.01(+0.24%) |
Sep 16, 2020 | 3.592 | 3.634 | 3.587 | 3.592 | 104,654 | -0.02(-0.47%) |
Sep 15, 2020 | 3.617 | 3.617 | 3.592 | 3.609 | 50,123 | +0.01(+0.20%) |
Sep 14, 2020 | 3.660 | 3.660 | 3.593 | 3.601 | 112,877 | -0.05(-1.38%) |
Sep 11, 2020 | 3.677 | 3.711 | 3.644 | 3.652 | 73,086 | -0.02(-0.46%) |
Sep 10, 2020 | 3.593 | 3.669 | 3.593 | 3.669 | 105,278 | +0.07(+1.87%) |
Sep 09, 2020 | 3.576 | 3.601 | 3.543 | 3.601 | 71,482 | +0.05(+1.42%) |
Sep 08, 2020 | 3.534 | 3.568 | 3.534 | 3.551 | 28,707 | -0.01(-0.24%) |
Sep 04, 2020 | 3.593 | 3.593 | 3.559 | 3.559 | 71,541 | -0.04(-1.17%) |
Sep 03, 2020 | 3.618 | 3.627 | 3.593 | 3.601 | 52,005 | -0.02(-0.58%) |
Sep 02, 2020 | 3.610 | 3.627 | 3.593 | 3.623 | 109,239 | +0.04(+1.07%) |