Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.837 | 3.851 | 3.712 | 3.726 | 3,163,587 | -0.12(-3.09%) |
Nov 27, 2020 | 3.844 | 3.872 | 3.813 | 3.844 | 1,750,752 | +0.03(+0.73%) |
Nov 25, 2020 | 3.761 | 3.823 | 3.734 | 3.816 | 3,866,371 | +0.07(+1.84%) |
Nov 24, 2020 | 3.699 | 3.810 | 3.699 | 3.747 | 4,234,274 | +0.07(+1.88%) |
Nov 23, 2020 | 3.658 | 3.699 | 3.651 | 3.678 | 2,622,929 | +0.04(+1.14%) |
Nov 20, 2020 | 3.658 | 3.692 | 3.609 | 3.637 | 3,502,527 | -0.02(-0.57%) |
Nov 19, 2020 | 3.630 | 3.671 | 3.568 | 3.658 | 2,351,150 | +0.03(+0.76%) |
Nov 18, 2020 | 3.596 | 3.644 | 3.589 | 3.630 | 2,341,863 | +0.05(+1.35%) |
Nov 17, 2020 | 3.589 | 3.623 | 3.575 | 3.582 | 2,181,679 | -0.01(-0.38%) |
Nov 16, 2020 | 3.582 | 3.609 | 3.568 | 3.596 | 3,002,776 | +0.06(+1.56%) |
Nov 13, 2020 | 3.540 | 3.547 | 3.507 | 3.540 | 2,115,977 | +0.03(+0.79%) |
Nov 12, 2020 | 3.554 | 3.561 | 3.499 | 3.513 | 2,607,129 | -0.06(-1.74%) |
Nov 11, 2020 | 3.568 | 3.609 | 3.533 | 3.575 | 3,058,584 | +0.00(+0.00%) |
Nov 10, 2020 | 3.464 | 3.582 | 3.464 | 3.575 | 4,146,763 | +0.12(+3.39%) |
Nov 09, 2020 | 3.492 | 3.513 | 3.458 | 3.458 | 3,078,550 | +0.03(+0.80%) |
Nov 06, 2020 | 3.478 | 3.478 | 3.430 | 3.430 | 2,149,449 | -0.04(-1.19%) |
Nov 05, 2020 | 3.437 | 3.499 | 3.437 | 3.471 | 1,908,065 | +0.03(+0.80%) |
Nov 04, 2020 | 3.451 | 3.485 | 3.430 | 3.444 | 1,666,985 | -0.01(-0.40%) |
Nov 03, 2020 | 3.471 | 3.492 | 3.451 | 3.458 | 2,692,196 | -0.01(-0.40%) |
Nov 02, 2020 | 3.444 | 3.485 | 3.423 | 3.471 | 3,245,322 | +0.06(+1.62%) |
Oct 30, 2020 | 3.458 | 3.468 | 3.389 | 3.416 | 2,776,287 | -0.04(-1.20%) |
Oct 29, 2020 | 3.478 | 3.492 | 3.444 | 3.458 | 3,844,620 | -0.02(-0.60%) |
Oct 28, 2020 | 3.526 | 3.550 | 3.465 | 3.478 | 4,660,933 | -0.08(-2.30%) |
Oct 27, 2020 | 3.540 | 3.567 | 3.526 | 3.560 | 2,485,319 | +0.02(+0.58%) |
Oct 26, 2020 | 3.533 | 3.546 | 3.499 | 3.540 | 1,975,166 | +0.01(+0.39%) |
Oct 23, 2020 | 3.540 | 3.546 | 3.519 | 3.526 | 1,465,665 | +0.01(+0.19%) |
Oct 22, 2020 | 3.506 | 3.526 | 3.485 | 3.519 | 1,611,088 | +0.04(+1.18%) |
Oct 21, 2020 | 3.519 | 3.526 | 3.471 | 3.478 | 1,839,891 | -0.03(-0.78%) |
Oct 20, 2020 | 3.526 | 3.546 | 3.506 | 3.506 | 1,709,467 | -0.01(-0.39%) |
Oct 19, 2020 | 3.526 | 3.546 | 3.519 | 3.519 | 1,944,068 | +0.00(+0.00%) |
Oct 16, 2020 | 3.526 | 3.540 | 3.512 | 3.519 | 1,066,405 | +0.00(+0.00%) |
Oct 15, 2020 | 3.506 | 3.533 | 3.499 | 3.519 | 986,246 | +0.00(+0.00%) |
Oct 14, 2020 | 3.540 | 3.540 | 3.519 | 3.519 | 1,416,201 | -0.01(-0.19%) |
Oct 13, 2020 | 3.526 | 3.533 | 3.506 | 3.526 | 1,184,668 | +0.02(+0.58%) |
Oct 12, 2020 | 3.519 | 3.526 | 3.506 | 3.506 | 1,261,956 | -0.02(-0.58%) |
Oct 09, 2020 | 3.540 | 3.546 | 3.519 | 3.526 | 1,151,008 | -0.01(-0.39%) |
Oct 08, 2020 | 3.533 | 3.546 | 3.519 | 3.540 | 1,618,122 | +0.01(+0.39%) |
Oct 07, 2020 | 3.526 | 3.546 | 3.519 | 3.526 | 1,337,428 | +0.00(+0.00%) |
Oct 06, 2020 | 3.512 | 3.546 | 3.499 | 3.526 | 2,421,518 | +0.01(+0.39%) |
Oct 05, 2020 | 3.465 | 3.512 | 3.465 | 3.512 | 1,420,775 | +0.03(+0.98%) |
Oct 02, 2020 | 3.424 | 3.499 | 3.417 | 3.478 | 1,700,266 | +0.01(+0.39%) |
Oct 01, 2020 | 3.437 | 3.471 | 3.431 | 3.465 | 1,301,256 | +0.03(+0.99%) |
Sep 30, 2020 | 3.437 | 3.444 | 3.417 | 3.431 | 2,121,935 | +0.01(+0.20%) |
Sep 29, 2020 | 3.485 | 3.485 | 3.417 | 3.424 | 1,746,485 | -0.03(-0.79%) |
Sep 28, 2020 | 3.424 | 3.491 | 3.411 | 3.451 | 2,782,033 | +0.05(+1.39%) |
Sep 25, 2020 | 3.363 | 3.404 | 3.353 | 3.404 | 1,547,731 | +0.06(+1.81%) |
Sep 24, 2020 | 3.343 | 3.377 | 3.323 | 3.343 | 2,476,582 | -0.01(-0.40%) |
Sep 23, 2020 | 3.404 | 3.424 | 3.343 | 3.357 | 2,535,479 | -0.04(-1.19%) |
Sep 22, 2020 | 3.417 | 3.438 | 3.397 | 3.397 | 2,188,225 | -0.01(-0.20%) |
Sep 21, 2020 | 3.411 | 3.431 | 3.397 | 3.404 | 2,291,019 | -0.04(-1.17%) |
Sep 18, 2020 | 3.424 | 3.444 | 3.404 | 3.444 | 3,696,929 | +0.03(+0.79%) |
Sep 17, 2020 | 3.411 | 3.431 | 3.404 | 3.417 | 1,820,277 | +0.00(+0.00%) |
Sep 16, 2020 | 3.377 | 3.424 | 3.370 | 3.417 | 1,869,944 | +0.05(+1.60%) |
Sep 15, 2020 | 3.384 | 3.397 | 3.363 | 3.363 | 1,866,827 | -0.02(-0.60%) |
Sep 14, 2020 | 3.370 | 3.431 | 3.370 | 3.384 | 2,488,690 | +0.01(+0.20%) |
Sep 11, 2020 | 3.384 | 3.397 | 3.370 | 3.377 | 1,165,249 | +0.00(+0.00%) |
Sep 10, 2020 | 3.390 | 3.404 | 3.370 | 3.377 | 1,060,523 | -0.01(-0.20%) |
Sep 09, 2020 | 3.384 | 3.411 | 3.370 | 3.384 | 1,430,255 | -0.01(-0.20%) |
Sep 08, 2020 | 3.377 | 3.411 | 3.370 | 3.390 | 1,495,560 | +0.00(+0.00%) |
Sep 04, 2020 | 3.411 | 3.424 | 3.346 | 3.390 | 2,872,471 | -0.02(-0.59%) |
Sep 03, 2020 | 3.411 | 3.444 | 3.404 | 3.411 | 2,303,057 | -0.03(-0.78%) |
Sep 02, 2020 | 3.411 | 3.451 | 3.397 | 3.438 | 2,420,049 | +0.03(+0.79%) |