Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.050 | 4.130 | 3.840 | 3.890 | 119,854 | -0.18(-4.42%) |
Nov 27, 2020 | 4.300 | 4.300 | 4.070 | 4.070 | 37,600 | -0.18(-4.24%) |
Nov 25, 2020 | 4.100 | 4.400 | 4.000 | 4.250 | 172,800 | +0.03(+0.71%) |
Nov 24, 2020 | 3.910 | 4.350 | 3.900 | 4.220 | 239,677 | +0.35(+9.04%) |
Nov 23, 2020 | 3.510 | 3.900 | 3.510 | 3.870 | 274,900 | +0.24(+6.61%) |
Nov 20, 2020 | 3.660 | 3.680 | 3.500 | 3.630 | 43,300 | +0.02(+0.55%) |
Nov 19, 2020 | 3.510 | 3.670 | 3.455 | 3.610 | 42,293 | +0.05(+1.40%) |
Nov 18, 2020 | 3.540 | 3.800 | 3.490 | 3.560 | 137,438 | +0.08(+2.15%) |
Nov 17, 2020 | 3.280 | 3.580 | 3.280 | 3.485 | 91,379 | +0.09(+2.80%) |
Nov 16, 2020 | 3.100 | 3.480 | 3.100 | 3.390 | 125,383 | +0.23(+7.28%) |
Nov 13, 2020 | 3.090 | 3.240 | 3.070 | 3.160 | 72,800 | +0.08(+2.46%) |
Nov 12, 2020 | 3.280 | 3.300 | 3.040 | 3.084 | 27,639 | -0.22(-6.55%) |
Nov 11, 2020 | 3.180 | 3.310 | 3.100 | 3.300 | 124,483 | +0.18(+5.77%) |
Nov 10, 2020 | 3.140 | 3.230 | 3.040 | 3.120 | 66,930 | +0.06(+1.96%) |
Nov 09, 2020 | 3.011 | 3.332 | 3.000 | 3.060 | 157,441 | +0.15(+5.15%) |
Nov 06, 2020 | 2.930 | 3.060 | 2.830 | 2.910 | 34,800 | -0.18(-5.83%) |
Nov 05, 2020 | 2.780 | 3.090 | 2.780 | 3.090 | 49,130 | +0.25(+8.80%) |
Nov 04, 2020 | 2.989 | 2.989 | 2.800 | 2.840 | 37,135 | -0.16(-5.33%) |
Nov 03, 2020 | 3.000 | 3.057 | 2.928 | 3.000 | 22,024 | +0.00(+0.00%) |
Nov 02, 2020 | 2.950 | 3.040 | 2.800 | 3.000 | 53,481 | +0.14(+4.90%) |
Oct 30, 2020 | 2.900 | 2.930 | 2.800 | 2.860 | 30,500 | -0.04(-1.38%) |
Oct 29, 2020 | 3.010 | 3.030 | 2.900 | 2.900 | 60,644 | -0.07(-2.36%) |
Oct 28, 2020 | 3.260 | 3.340 | 2.930 | 2.970 | 79,848 | -0.29(-8.90%) |
Oct 27, 2020 | 3.570 | 3.580 | 3.260 | 3.260 | 47,965 | -0.29(-8.17%) |
Oct 26, 2020 | 3.350 | 3.550 | 3.210 | 3.550 | 101,863 | +0.19(+5.65%) |
Oct 23, 2020 | 3.040 | 3.447 | 3.040 | 3.360 | 197,800 | +0.29(+9.45%) |
Oct 22, 2020 | 3.010 | 3.070 | 3.010 | 3.070 | 8,797 | +0.04(+1.32%) |
Oct 21, 2020 | 3.040 | 3.150 | 3.030 | 3.030 | 6,207 | +0.08(+2.71%) |
Oct 20, 2020 | 2.860 | 3.050 | 2.820 | 2.950 | 30,174 | +0.13(+4.61%) |
Oct 19, 2020 | 2.930 | 2.975 | 2.800 | 2.820 | 75,610 | -0.17(-5.69%) |
Oct 16, 2020 | 3.010 | 3.010 | 2.990 | 2.990 | 6,800 | +0.01(+0.34%) |
Oct 15, 2020 | 2.960 | 3.005 | 2.960 | 2.980 | 14,622 | +0.02(+0.68%) |
Oct 14, 2020 | 3.100 | 3.140 | 2.960 | 2.960 | 15,631 | -0.09(-2.95%) |
Oct 13, 2020 | 3.120 | 3.260 | 3.050 | 3.050 | 19,756 | -0.05(-1.58%) |
Oct 12, 2020 | 3.170 | 3.340 | 3.070 | 3.099 | 38,799 | +0.08(+2.62%) |
Oct 09, 2020 | 3.070 | 3.170 | 3.004 | 3.020 | 20,100 | -0.01(-0.33%) |
Oct 08, 2020 | 3.010 | 3.120 | 3.000 | 3.030 | 19,885 | -0.01(-0.33%) |
Oct 07, 2020 | 3.030 | 3.050 | 2.910 | 3.040 | 60,258 | -0.01(-0.33%) |
Oct 06, 2020 | 3.130 | 3.195 | 2.960 | 3.050 | 75,106 | -0.12(-3.79%) |
Oct 05, 2020 | 3.200 | 3.270 | 3.170 | 3.170 | 12,110 | -0.07(-2.16%) |
Oct 02, 2020 | 3.200 | 3.350 | 3.134 | 3.240 | 29,600 | +0.04(+1.25%) |
Oct 01, 2020 | 3.350 | 3.350 | 3.200 | 3.200 | 53,202 | -0.13(-3.90%) |
Sep 30, 2020 | 3.310 | 3.400 | 3.300 | 3.330 | 19,660 | +0.00(+0.00%) |
Sep 29, 2020 | 3.370 | 3.395 | 3.310 | 3.330 | 33,901 | -0.04(-1.19%) |
Sep 28, 2020 | 3.360 | 3.430 | 3.360 | 3.370 | 7,044 | -0.02(-0.59%) |
Sep 25, 2020 | 3.400 | 3.490 | 3.360 | 3.390 | 18,900 | -0.11(-3.14%) |
Sep 24, 2020 | 3.450 | 3.500 | 3.400 | 3.500 | 11,418 | -0.01(-0.28%) |
Sep 23, 2020 | 3.450 | 3.550 | 3.450 | 3.510 | 15,039 | +0.05(+1.45%) |
Sep 22, 2020 | 3.536 | 3.536 | 3.401 | 3.460 | 29,946 | +0.01(+0.29%) |
Sep 21, 2020 | 3.570 | 3.570 | 3.450 | 3.450 | 12,520 | -0.15(-4.17%) |
Sep 18, 2020 | 3.460 | 3.710 | 3.460 | 3.600 | 48,700 | +0.08(+2.27%) |
Sep 17, 2020 | 3.530 | 3.620 | 3.520 | 3.520 | 13,002 | -0.01(-0.28%) |
Sep 16, 2020 | 3.550 | 3.600 | 3.530 | 3.530 | 14,497 | -0.10(-2.75%) |
Sep 15, 2020 | 3.540 | 3.640 | 3.460 | 3.630 | 58,344 | +0.12(+3.42%) |
Sep 14, 2020 | 3.450 | 3.540 | 3.450 | 3.510 | 12,683 | +0.06(+1.74%) |
Sep 11, 2020 | 3.450 | 3.490 | 3.377 | 3.450 | 16,800 | +0.04(+1.17%) |
Sep 10, 2020 | 3.460 | 3.479 | 3.410 | 3.410 | 19,623 | -0.03(-0.87%) |
Sep 09, 2020 | 3.310 | 3.500 | 3.310 | 3.440 | 40,936 | +0.08(+2.38%) |
Sep 08, 2020 | 3.400 | 3.430 | 3.340 | 3.360 | 42,033 | -0.09(-2.61%) |
Sep 04, 2020 | 3.390 | 3.500 | 3.270 | 3.450 | 50,500 | +0.04(+1.17%) |
Sep 03, 2020 | 3.410 | 3.535 | 3.310 | 3.410 | 58,835 | -0.07(-2.01%) |
Sep 02, 2020 | 3.560 | 3.600 | 3.475 | 3.480 | 70,756 | -0.16(-4.40%) |