Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.220 | 4.320 | 3.800 | 3.850 | 119,328 | -0.32(-7.67%) |
Nov 27, 2020 | 3.820 | 4.210 | 3.820 | 4.170 | 79,800 | +0.40(+10.61%) |
Nov 25, 2020 | 3.820 | 3.891 | 3.676 | 3.770 | 38,200 | -0.05(-1.31%) |
Nov 24, 2020 | 4.020 | 4.050 | 3.752 | 3.820 | 66,197 | -0.16(-4.02%) |
Nov 23, 2020 | 3.810 | 4.040 | 3.810 | 3.980 | 62,401 | +0.17(+4.46%) |
Nov 20, 2020 | 3.730 | 3.830 | 3.650 | 3.810 | 54,300 | +0.05(+1.33%) |
Nov 19, 2020 | 3.780 | 3.940 | 3.650 | 3.760 | 90,844 | +0.03(+0.80%) |
Nov 18, 2020 | 3.750 | 3.780 | 3.540 | 3.730 | 125,462 | +0.23(+6.57%) |
Nov 17, 2020 | 3.400 | 3.550 | 3.370 | 3.500 | 34,220 | +0.10(+2.94%) |
Nov 16, 2020 | 3.360 | 3.500 | 3.310 | 3.400 | 68,915 | +0.01(+0.29%) |
Nov 13, 2020 | 3.150 | 3.450 | 3.150 | 3.390 | 207,100 | +0.22(+6.94%) |
Nov 12, 2020 | 3.400 | 3.452 | 3.140 | 3.170 | 70,384 | -0.19(-5.65%) |
Nov 11, 2020 | 3.240 | 3.382 | 3.170 | 3.360 | 81,094 | +0.23(+7.35%) |
Nov 10, 2020 | 3.320 | 3.320 | 2.960 | 3.130 | 106,546 | +0.07(+2.29%) |
Nov 09, 2020 | 3.450 | 3.580 | 2.990 | 3.060 | 250,293 | -0.30(-8.93%) |
Nov 06, 2020 | 3.250 | 3.390 | 3.240 | 3.360 | 48,200 | +0.07(+2.13%) |
Nov 05, 2020 | 3.260 | 3.450 | 3.250 | 3.290 | 51,246 | +0.03(+0.92%) |
Nov 04, 2020 | 3.170 | 3.400 | 3.170 | 3.260 | 43,691 | +0.07(+2.19%) |
Nov 03, 2020 | 3.170 | 3.230 | 3.110 | 3.190 | 42,868 | +0.06(+1.92%) |
Nov 02, 2020 | 3.160 | 3.271 | 3.100 | 3.130 | 71,612 | +0.02(+0.64%) |
Oct 30, 2020 | 3.110 | 3.120 | 3.030 | 3.110 | 32,200 | +0.04(+1.30%) |
Oct 29, 2020 | 3.110 | 3.190 | 3.070 | 3.070 | 32,822 | +0.00(+0.00%) |
Oct 28, 2020 | 3.140 | 3.260 | 3.070 | 3.070 | 121,173 | -0.07(-2.23%) |
Oct 27, 2020 | 3.190 | 3.250 | 3.080 | 3.140 | 91,989 | -0.07(-2.18%) |
Oct 26, 2020 | 3.300 | 3.300 | 3.160 | 3.210 | 37,469 | -0.11(-3.31%) |
Oct 23, 2020 | 3.370 | 3.370 | 3.250 | 3.320 | 19,100 | -0.02(-0.60%) |
Oct 22, 2020 | 3.180 | 3.360 | 3.180 | 3.340 | 42,255 | +0.14(+4.37%) |
Oct 21, 2020 | 3.350 | 3.350 | 3.160 | 3.200 | 59,004 | -0.08(-2.44%) |
Oct 20, 2020 | 3.330 | 3.410 | 3.250 | 3.280 | 33,452 | -0.04(-1.20%) |
Oct 19, 2020 | 3.280 | 3.370 | 3.280 | 3.320 | 25,645 | +0.10(+3.11%) |
Oct 16, 2020 | 3.260 | 3.366 | 3.191 | 3.220 | 131,600 | +0.02(+0.63%) |
Oct 15, 2020 | 3.300 | 3.320 | 3.200 | 3.200 | 77,637 | -0.15(-4.48%) |
Oct 14, 2020 | 3.410 | 3.430 | 3.300 | 3.350 | 111,182 | -0.08(-2.33%) |
Oct 13, 2020 | 3.470 | 3.530 | 3.420 | 3.430 | 47,680 | -0.01(-0.29%) |
Oct 12, 2020 | 3.600 | 3.717 | 3.430 | 3.440 | 86,230 | -0.11(-3.10%) |
Oct 09, 2020 | 3.700 | 3.700 | 3.550 | 3.550 | 45,900 | +0.02(+0.57%) |
Oct 08, 2020 | 3.750 | 3.853 | 3.500 | 3.530 | 107,493 | -0.16(-4.34%) |
Oct 07, 2020 | 3.440 | 3.740 | 3.400 | 3.690 | 130,113 | +0.33(+9.82%) |
Oct 06, 2020 | 3.640 | 3.640 | 3.280 | 3.360 | 94,108 | -0.22(-6.15%) |
Oct 05, 2020 | 3.630 | 3.690 | 3.550 | 3.580 | 69,421 | -0.03(-0.83%) |
Oct 02, 2020 | 3.550 | 3.620 | 3.490 | 3.610 | 30,300 | +0.04(+1.12%) |
Oct 01, 2020 | 3.590 | 3.623 | 3.510 | 3.570 | 51,799 | +0.04(+1.13%) |
Sep 30, 2020 | 3.500 | 3.550 | 3.360 | 3.530 | 266,658 | +0.07(+2.02%) |
Sep 29, 2020 | 3.730 | 3.730 | 3.460 | 3.460 | 68,327 | -0.08(-2.26%) |
Sep 28, 2020 | 3.590 | 3.692 | 3.520 | 3.540 | 51,839 | -0.04(-1.12%) |
Sep 25, 2020 | 3.650 | 3.700 | 3.570 | 3.580 | 228,000 | -0.06(-1.65%) |
Sep 24, 2020 | 3.860 | 3.900 | 3.593 | 3.640 | 180,611 | -0.16(-4.21%) |
Sep 23, 2020 | 3.960 | 3.960 | 3.760 | 3.800 | 34,139 | -0.13(-3.31%) |
Sep 22, 2020 | 3.910 | 4.005 | 3.811 | 3.930 | 24,593 | +0.00(+0.00%) |
Sep 21, 2020 | 3.950 | 4.090 | 3.900 | 3.930 | 28,883 | -0.07(-1.75%) |
Sep 18, 2020 | 4.170 | 4.230 | 3.990 | 4.000 | 155,400 | -0.18(-4.31%) |
Sep 17, 2020 | 4.125 | 4.220 | 4.125 | 4.180 | 32,955 | +0.01(+0.24%) |
Sep 16, 2020 | 4.240 | 4.280 | 4.130 | 4.170 | 19,572 | -0.03(-0.71%) |
Sep 15, 2020 | 3.960 | 4.230 | 3.960 | 4.200 | 77,028 | +0.29(+7.42%) |
Sep 14, 2020 | 3.930 | 4.010 | 3.850 | 3.910 | 42,841 | +0.08(+2.09%) |
Sep 11, 2020 | 3.980 | 4.060 | 3.720 | 3.830 | 62,700 | -0.13(-3.28%) |
Sep 10, 2020 | 4.110 | 4.145 | 3.960 | 3.960 | 41,874 | -0.02(-0.50%) |
Sep 09, 2020 | 4.000 | 4.110 | 3.980 | 3.980 | 120,226 | +0.02(+0.51%) |
Sep 08, 2020 | 4.250 | 4.370 | 3.910 | 3.960 | 91,965 | -0.29(-6.82%) |
Sep 04, 2020 | 4.700 | 4.700 | 4.250 | 4.250 | 125,000 | -0.45(-9.57%) |
Sep 03, 2020 | 4.770 | 4.790 | 4.650 | 4.700 | 42,052 | -0.04(-0.84%) |
Sep 02, 2020 | 4.650 | 4.880 | 4.583 | 4.740 | 56,221 | +0.05(+1.07%) |