Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.330 | 4.330 | 4.122 | 4.122 | 1,935,503 | -0.27(-6.15%) |
Nov 27, 2020 | 4.339 | 4.537 | 4.339 | 4.393 | 1,500,930 | +0.09(+2.09%) |
Nov 25, 2020 | 4.366 | 4.388 | 4.280 | 4.303 | 1,642,469 | -0.08(-1.85%) |
Nov 24, 2020 | 4.312 | 4.564 | 4.249 | 4.384 | 3,828,117 | +0.39(+9.68%) |
Nov 23, 2020 | 3.996 | 4.068 | 3.915 | 3.996 | 2,299,704 | +0.11(+2.78%) |
Nov 20, 2020 | 3.915 | 3.996 | 3.870 | 3.888 | 2,093,859 | -0.12(-2.92%) |
Nov 19, 2020 | 4.222 | 4.249 | 3.942 | 4.005 | 4,444,816 | -0.32(-7.48%) |
Nov 18, 2020 | 4.204 | 4.600 | 4.176 | 4.330 | 12,197,986 | +1.00(+30.00%) |
Nov 17, 2020 | 3.240 | 3.348 | 3.222 | 3.330 | 703,713 | +0.01(+0.27%) |
Nov 16, 2020 | 3.231 | 3.321 | 3.186 | 3.321 | 1,382,835 | +0.24(+7.89%) |
Nov 13, 2020 | 2.952 | 3.105 | 2.943 | 3.078 | 1,237,184 | +0.17(+5.88%) |
Nov 12, 2020 | 2.961 | 3.015 | 2.871 | 2.907 | 1,449,038 | -0.10(-3.29%) |
Nov 11, 2020 | 2.952 | 3.024 | 2.916 | 3.006 | 1,413,138 | -0.03(-0.89%) |
Nov 10, 2020 | 3.042 | 3.096 | 2.997 | 3.033 | 1,093,306 | +0.09(+3.06%) |
Nov 09, 2020 | 2.880 | 3.006 | 2.880 | 2.943 | 1,776,466 | +0.36(+13.94%) |
Nov 06, 2020 | 2.655 | 2.664 | 2.565 | 2.583 | 762,908 | -0.06(-2.38%) |
Nov 05, 2020 | 2.628 | 2.727 | 2.619 | 2.646 | 703,836 | +0.05(+2.08%) |
Nov 04, 2020 | 2.583 | 2.664 | 2.556 | 2.592 | 582,932 | +0.04(+1.77%) |
Nov 03, 2020 | 2.556 | 2.592 | 2.520 | 2.547 | 627,536 | +0.03(+1.07%) |
Nov 02, 2020 | 2.538 | 2.547 | 2.502 | 2.520 | 861,425 | -0.06(-2.44%) |
Oct 30, 2020 | 2.628 | 2.637 | 2.520 | 2.583 | 858,896 | -0.01(-0.35%) |
Oct 29, 2020 | 2.646 | 2.646 | 2.565 | 2.592 | 1,596,405 | -0.09(-3.36%) |
Oct 28, 2020 | 2.745 | 2.772 | 2.673 | 2.682 | 2,238,477 | -0.20(-6.88%) |
Oct 27, 2020 | 3.006 | 3.024 | 2.871 | 2.880 | 1,710,445 | -0.23(-7.51%) |
Oct 26, 2020 | 3.096 | 3.123 | 3.024 | 3.114 | 1,868,985 | -0.02(-0.57%) |
Oct 23, 2020 | 3.123 | 3.150 | 3.087 | 3.132 | 915,556 | +0.05(+1.46%) |
Oct 22, 2020 | 2.979 | 3.096 | 2.979 | 3.087 | 892,093 | +0.07(+2.39%) |
Oct 21, 2020 | 2.997 | 3.051 | 2.970 | 3.015 | 716,644 | +0.01(+0.30%) |
Oct 20, 2020 | 2.988 | 3.024 | 2.970 | 3.006 | 767,067 | +0.05(+1.83%) |
Oct 19, 2020 | 2.988 | 3.024 | 2.934 | 2.952 | 551,913 | +0.02(+0.61%) |
Oct 16, 2020 | 2.970 | 2.988 | 2.925 | 2.934 | 592,262 | -0.05(-1.51%) |
Oct 15, 2020 | 2.952 | 2.988 | 2.925 | 2.979 | 531,697 | -0.07(-2.36%) |
Oct 14, 2020 | 3.096 | 3.123 | 3.051 | 3.051 | 658,726 | -0.05(-1.74%) |
Oct 13, 2020 | 3.213 | 3.213 | 3.092 | 3.105 | 598,406 | -0.11(-3.36%) |
Oct 12, 2020 | 3.213 | 3.245 | 3.195 | 3.213 | 684,687 | +0.00(+0.00%) |
Oct 09, 2020 | 3.204 | 3.254 | 3.204 | 3.213 | 416,616 | +0.02(+0.56%) |
Oct 08, 2020 | 3.177 | 3.267 | 3.168 | 3.195 | 974,276 | +0.06(+2.01%) |
Oct 07, 2020 | 3.168 | 3.195 | 3.069 | 3.132 | 1,061,232 | +0.03(+0.87%) |
Oct 06, 2020 | 3.114 | 3.213 | 3.096 | 3.105 | 1,717,578 | +0.00(+0.00%) |
Oct 05, 2020 | 3.015 | 3.150 | 3.015 | 3.105 | 2,020,139 | +0.22(+7.48%) |
Oct 02, 2020 | 2.799 | 2.930 | 2.799 | 2.889 | 1,192,078 | +0.02(+0.63%) |
Oct 01, 2020 | 2.817 | 2.907 | 2.799 | 2.871 | 1,444,927 | -0.03(-0.93%) |
Sep 30, 2020 | 2.934 | 2.997 | 2.889 | 2.898 | 920,895 | -0.07(-2.42%) |
Sep 29, 2020 | 3.015 | 3.033 | 2.898 | 2.970 | 1,034,022 | -0.08(-2.65%) |
Sep 28, 2020 | 3.024 | 3.101 | 2.990 | 3.051 | 868,898 | +0.12(+3.99%) |
Sep 25, 2020 | 2.916 | 2.934 | 2.862 | 2.934 | 1,087,758 | -0.05(-1.51%) |
Sep 24, 2020 | 3.024 | 3.042 | 2.952 | 2.979 | 1,401,843 | -0.06(-2.07%) |
Sep 23, 2020 | 3.150 | 3.195 | 3.042 | 3.042 | 1,407,809 | -0.02(-0.59%) |
Sep 22, 2020 | 3.141 | 3.204 | 3.033 | 3.060 | 2,868,001 | -0.02(-0.58%) |
Sep 21, 2020 | 3.105 | 3.114 | 3.033 | 3.078 | 1,987,869 | -0.18(-5.52%) |
Sep 18, 2020 | 3.303 | 3.330 | 3.258 | 3.258 | 2,258,839 | -0.10(-2.95%) |
Sep 17, 2020 | 3.294 | 3.375 | 3.267 | 3.357 | 1,902,195 | -0.05(-1.32%) |
Sep 16, 2020 | 3.330 | 3.447 | 3.294 | 3.402 | 2,697,673 | +0.03(+0.80%) |
Sep 15, 2020 | 3.366 | 3.420 | 3.330 | 3.375 | 748,779 | +0.04(+1.08%) |
Sep 14, 2020 | 3.330 | 3.456 | 3.303 | 3.339 | 2,682,878 | -0.05(-1.59%) |
Sep 11, 2020 | 3.456 | 3.456 | 3.348 | 3.393 | 1,664,244 | -0.04(-1.05%) |
Sep 10, 2020 | 3.465 | 3.510 | 3.384 | 3.429 | 1,505,985 | -0.05(-1.55%) |
Sep 09, 2020 | 3.483 | 3.506 | 3.411 | 3.483 | 1,676,309 | +0.15(+4.59%) |
Sep 08, 2020 | 3.339 | 3.366 | 3.258 | 3.330 | 2,985,030 | -0.15(-4.39%) |
Sep 04, 2020 | 3.600 | 3.636 | 3.411 | 3.483 | 1,348,282 | -0.09(-2.52%) |
Sep 03, 2020 | 3.699 | 3.717 | 3.537 | 3.573 | 1,672,484 | -0.05(-1.49%) |
Sep 02, 2020 | 3.510 | 3.650 | 3.488 | 3.627 | 2,102,298 | +0.08(+2.28%) |