Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.910 | 3.940 | 3.750 | 3.810 | 26,873 | -0.10(-2.56%) |
Nov 27, 2020 | 3.910 | 3.910 | 3.860 | 3.910 | 1,200 | +0.05(+1.30%) |
Nov 25, 2020 | 3.900 | 3.900 | 3.790 | 3.860 | 22,900 | -0.05(-1.28%) |
Nov 24, 2020 | 3.940 | 3.940 | 3.800 | 3.910 | 12,687 | +0.02(+0.51%) |
Nov 23, 2020 | 3.722 | 3.890 | 3.722 | 3.890 | 6,877 | +0.13(+3.46%) |
Nov 20, 2020 | 3.730 | 3.779 | 3.610 | 3.760 | 35,300 | +0.03(+0.80%) |
Nov 19, 2020 | 3.760 | 3.860 | 3.660 | 3.730 | 20,944 | -0.03(-0.80%) |
Nov 18, 2020 | 3.690 | 3.820 | 3.690 | 3.760 | 20,368 | -0.13(-3.34%) |
Nov 17, 2020 | 3.930 | 3.940 | 3.780 | 3.890 | 14,955 | -0.07(-1.77%) |
Nov 16, 2020 | 3.840 | 4.070 | 3.840 | 3.960 | 71,619 | +0.17(+4.35%) |
Nov 13, 2020 | 3.470 | 3.820 | 3.470 | 3.795 | 94,100 | +0.38(+10.96%) |
Nov 12, 2020 | 3.000 | 3.550 | 2.950 | 3.420 | 182,853 | +0.43(+14.38%) |
Nov 11, 2020 | 2.970 | 3.010 | 2.955 | 2.990 | 7,457 | +0.11(+3.82%) |
Nov 10, 2020 | 2.820 | 2.970 | 2.820 | 2.880 | 13,596 | +0.07(+2.49%) |
Nov 09, 2020 | 2.720 | 3.000 | 2.530 | 2.810 | 75,447 | +0.20(+7.66%) |
Nov 06, 2020 | 2.550 | 2.680 | 2.550 | 2.610 | 11,500 | +0.06(+2.35%) |
Nov 05, 2020 | 2.540 | 2.610 | 2.530 | 2.550 | 14,622 | -0.02(-0.78%) |
Nov 04, 2020 | 2.660 | 2.660 | 2.570 | 2.570 | 5,249 | -0.04(-1.53%) |
Nov 03, 2020 | 2.540 | 2.610 | 2.540 | 2.610 | 17,851 | +0.02(+0.62%) |
Nov 02, 2020 | 2.740 | 2.740 | 2.545 | 2.594 | 10,287 | -0.04(-1.37%) |
Oct 30, 2020 | 2.810 | 2.810 | 2.630 | 2.630 | 8,300 | -0.06(-2.23%) |
Oct 29, 2020 | 2.680 | 2.750 | 2.630 | 2.690 | 15,020 | -0.01(-0.37%) |
Oct 28, 2020 | 2.810 | 2.852 | 2.680 | 2.700 | 20,102 | -0.16(-5.59%) |
Oct 27, 2020 | 2.850 | 2.920 | 2.820 | 2.860 | 2,508 | +0.01(+0.35%) |
Oct 26, 2020 | 2.860 | 2.940 | 2.850 | 2.850 | 9,307 | -0.10(-3.31%) |
Oct 23, 2020 | 2.900 | 2.980 | 2.860 | 2.948 | 8,200 | +0.05(+1.64%) |
Oct 22, 2020 | 2.950 | 2.950 | 2.900 | 2.900 | 8,306 | -0.06(-1.86%) |
Oct 21, 2020 | 2.959 | 2.990 | 2.910 | 2.955 | 2,286 | -0.02(-0.84%) |
Oct 20, 2020 | 2.950 | 3.010 | 2.908 | 2.980 | 8,588 | +0.01(+0.34%) |
Oct 19, 2020 | 2.920 | 2.970 | 2.920 | 2.970 | 4,852 | +0.02(+0.68%) |
Oct 16, 2020 | 2.990 | 3.080 | 2.920 | 2.950 | 19,600 | -0.05(-1.76%) |
Oct 15, 2020 | 3.050 | 3.060 | 3.000 | 3.003 | 4,871 | -0.05(-1.55%) |
Oct 14, 2020 | 3.120 | 3.130 | 3.050 | 3.050 | 9,873 | -0.03(-0.97%) |
Oct 13, 2020 | 3.070 | 3.119 | 3.070 | 3.080 | 3,476 | -0.02(-0.65%) |
Oct 12, 2020 | 3.070 | 3.150 | 3.070 | 3.100 | 2,483 | -0.03(-0.82%) |
Oct 09, 2020 | 3.150 | 3.160 | 3.080 | 3.126 | 33,300 | +0.07(+2.14%) |
Oct 08, 2020 | 3.070 | 3.070 | 3.000 | 3.060 | 14,507 | +0.02(+0.66%) |
Oct 07, 2020 | 3.100 | 3.150 | 2.975 | 3.040 | 24,750 | +0.05(+1.67%) |
Oct 06, 2020 | 2.990 | 3.100 | 2.970 | 2.990 | 16,005 | +0.08(+2.75%) |
Oct 05, 2020 | 2.800 | 2.980 | 2.690 | 2.910 | 23,673 | +0.17(+6.20%) |
Oct 02, 2020 | 2.790 | 2.860 | 2.510 | 2.740 | 97,600 | -0.02(-0.72%) |
Oct 01, 2020 | 2.950 | 2.980 | 2.720 | 2.760 | 54,814 | -0.19(-6.44%) |
Sep 30, 2020 | 3.020 | 3.110 | 2.950 | 2.950 | 33,962 | -0.16(-5.15%) |
Sep 29, 2020 | 3.150 | 3.160 | 3.100 | 3.110 | 45,244 | +0.01(+0.33%) |
Sep 28, 2020 | 3.030 | 3.180 | 3.030 | 3.100 | 33,552 | +0.10(+3.33%) |
Sep 25, 2020 | 3.100 | 3.160 | 2.950 | 3.000 | 49,700 | -0.17(-5.36%) |
Sep 24, 2020 | 3.250 | 3.250 | 3.100 | 3.170 | 12,136 | -0.06(-1.83%) |
Sep 23, 2020 | 3.160 | 3.233 | 3.160 | 3.229 | 35,331 | +0.01(+0.30%) |
Sep 22, 2020 | 3.180 | 3.220 | 3.109 | 3.220 | 28,266 | +0.08(+2.70%) |
Sep 21, 2020 | 3.150 | 3.300 | 3.080 | 3.135 | 33,283 | +0.00(+0.16%) |
Sep 18, 2020 | 3.200 | 3.201 | 3.130 | 3.130 | 20,700 | -0.08(-2.56%) |
Sep 17, 2020 | 3.200 | 3.230 | 3.200 | 3.212 | 4,877 | +0.01(+0.38%) |
Sep 16, 2020 | 3.330 | 3.330 | 3.200 | 3.200 | 9,739 | -0.13(-3.88%) |
Sep 15, 2020 | 3.320 | 3.390 | 3.280 | 3.329 | 11,265 | +0.01(+0.28%) |
Sep 14, 2020 | 3.400 | 3.410 | 3.310 | 3.320 | 12,132 | -0.02(-0.60%) |
Sep 11, 2020 | 3.410 | 3.440 | 3.330 | 3.340 | 12,600 | -0.08(-2.34%) |
Sep 10, 2020 | 3.520 | 3.520 | 3.380 | 3.420 | 11,917 | +0.00(+0.00%) |
Sep 09, 2020 | 3.350 | 3.420 | 3.350 | 3.420 | 12,329 | +0.07(+2.09%) |
Sep 08, 2020 | 3.350 | 3.446 | 3.350 | 3.350 | 7,046 | -0.03(-0.89%) |
Sep 04, 2020 | 3.510 | 3.510 | 3.370 | 3.380 | 15,100 | -0.06(-1.74%) |
Sep 03, 2020 | 3.380 | 3.510 | 3.370 | 3.440 | 19,895 | +0.07(+2.00%) |
Sep 02, 2020 | 3.400 | 3.400 | 3.350 | 3.373 | 5,116 | -0.07(-1.96%) |