Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1.640 | 1.760 | 1.560 | 1.680 | 466,274 | +0.02(+1.45%) |
Nov 27, 2020 | 1.744 | 1.760 | 1.600 | 1.656 | 286,300 | -0.08(-4.56%) |
Nov 25, 2020 | 1.720 | 1.776 | 1.640 | 1.735 | 971,175 | +0.06(+3.29%) |
Nov 24, 2020 | 1.760 | 1.880 | 1.600 | 1.680 | 760,708 | -0.07(-3.80%) |
Nov 23, 2020 | 1.520 | 1.746 | 1.520 | 1.746 | 959,778 | +0.22(+14.20%) |
Nov 20, 2020 | 1.582 | 1.582 | 1.452 | 1.529 | 684,325 | +0.02(+1.35%) |
Nov 19, 2020 | 1.417 | 1.518 | 1.380 | 1.509 | 500,660 | +0.15(+10.65%) |
Nov 18, 2020 | 1.438 | 1.438 | 1.340 | 1.364 | 469,755 | -0.04(-3.15%) |
Nov 17, 2020 | 1.500 | 1.500 | 1.364 | 1.408 | 665,055 | -0.07(-4.86%) |
Nov 16, 2020 | 1.624 | 1.624 | 1.448 | 1.480 | 336,319 | -0.10(-6.14%) |
Nov 13, 2020 | 1.611 | 1.630 | 1.552 | 1.577 | 375,825 | -0.03(-2.14%) |
Nov 12, 2020 | 1.584 | 1.636 | 1.560 | 1.611 | 234,602 | +0.02(+1.54%) |
Nov 11, 2020 | 1.640 | 1.706 | 1.545 | 1.587 | 476,195 | -0.05(-2.82%) |
Nov 10, 2020 | 1.693 | 1.748 | 1.623 | 1.633 | 522,337 | +0.07(+4.67%) |
Nov 09, 2020 | 2.040 | 2.080 | 1.320 | 1.560 | 1,587,190 | -0.36(-18.75%) |
Nov 06, 2020 | 2.680 | 2.680 | 1.808 | 1.920 | 933,750 | -0.76(-28.36%) |
Nov 05, 2020 | 2.640 | 2.693 | 2.560 | 2.680 | 44,474 | +0.08(+2.90%) |
Nov 04, 2020 | 2.592 | 2.760 | 2.580 | 2.604 | 45,356 | +0.02(+0.95%) |
Nov 03, 2020 | 2.571 | 2.634 | 2.541 | 2.580 | 46,350 | +0.05(+2.04%) |
Nov 02, 2020 | 2.495 | 2.550 | 2.404 | 2.528 | 92,777 | +0.05(+1.95%) |
Oct 30, 2020 | 2.600 | 2.600 | 2.404 | 2.480 | 122,150 | -0.11(-4.14%) |
Oct 29, 2020 | 2.639 | 2.760 | 2.544 | 2.587 | 77,171 | -0.04(-1.55%) |
Oct 28, 2020 | 2.707 | 2.707 | 2.600 | 2.628 | 95,374 | -0.12(-4.31%) |
Oct 27, 2020 | 2.720 | 2.759 | 2.680 | 2.746 | 47,389 | +0.03(+0.97%) |
Oct 26, 2020 | 2.660 | 2.760 | 2.640 | 2.720 | 26,325 | -0.07(-2.61%) |
Oct 23, 2020 | 2.784 | 2.834 | 2.708 | 2.793 | 45,750 | -0.01(-0.26%) |
Oct 22, 2020 | 2.680 | 2.840 | 2.680 | 2.800 | 64,973 | +0.11(+4.17%) |
Oct 21, 2020 | 2.864 | 2.864 | 2.652 | 2.688 | 108,637 | -0.16(-5.64%) |
Oct 20, 2020 | 2.860 | 3.025 | 2.848 | 2.849 | 48,141 | -0.01(-0.25%) |
Oct 19, 2020 | 2.880 | 2.938 | 2.850 | 2.856 | 84,159 | -0.04(-1.48%) |
Oct 16, 2020 | 2.850 | 2.957 | 2.850 | 2.899 | 73,825 | +0.05(+1.70%) |
Oct 15, 2020 | 2.920 | 2.960 | 2.850 | 2.850 | 38,285 | -0.10(-3.43%) |
Oct 14, 2020 | 3.032 | 3.077 | 2.928 | 2.952 | 72,321 | -0.10(-3.14%) |
Oct 13, 2020 | 3.093 | 3.116 | 3.024 | 3.047 | 36,810 | -0.05(-1.54%) |
Oct 12, 2020 | 2.973 | 3.285 | 2.928 | 3.095 | 149,173 | +0.09(+2.90%) |
Oct 09, 2020 | 2.800 | 3.040 | 2.800 | 3.008 | 80,575 | +0.11(+3.70%) |
Oct 08, 2020 | 2.848 | 2.900 | 2.766 | 2.900 | 64,468 | +0.08(+2.94%) |
Oct 07, 2020 | 2.824 | 2.838 | 2.645 | 2.818 | 46,395 | +0.02(+0.63%) |
Oct 06, 2020 | 2.880 | 2.880 | 2.720 | 2.800 | 92,700 | +0.04(+1.45%) |
Oct 05, 2020 | 2.520 | 2.880 | 2.520 | 2.760 | 167,438 | +0.10(+3.90%) |
Oct 02, 2020 | 2.580 | 2.800 | 2.560 | 2.656 | 201,450 | +0.06(+2.17%) |
Oct 01, 2020 | 2.676 | 2.730 | 2.540 | 2.600 | 125,125 | -0.06(-2.36%) |
Sep 30, 2020 | 2.696 | 2.720 | 2.644 | 2.663 | 81,249 | -0.02(-0.61%) |
Sep 29, 2020 | 2.679 | 2.756 | 2.540 | 2.679 | 85,846 | +0.01(+0.27%) |
Sep 28, 2020 | 2.720 | 2.766 | 2.640 | 2.672 | 80,040 | +0.03(+1.04%) |
Sep 25, 2020 | 2.602 | 2.687 | 2.533 | 2.644 | 126,050 | +0.04(+1.43%) |
Sep 24, 2020 | 2.680 | 2.682 | 2.600 | 2.607 | 102,492 | -0.09(-3.22%) |
Sep 23, 2020 | 2.772 | 2.826 | 2.648 | 2.694 | 168,342 | -0.08(-2.95%) |
Sep 22, 2020 | 2.808 | 2.920 | 2.772 | 2.776 | 94,212 | -0.03(-1.01%) |
Sep 21, 2020 | 2.800 | 2.889 | 2.762 | 2.804 | 123,731 | +0.00(+0.00%) |
Sep 18, 2020 | 3.000 | 3.040 | 2.804 | 2.804 | 331,925 | -0.14(-4.69%) |
Sep 17, 2020 | 2.880 | 3.000 | 2.800 | 2.942 | 104,665 | +0.07(+2.31%) |
Sep 16, 2020 | 2.780 | 2.978 | 2.760 | 2.876 | 158,738 | +0.06(+2.28%) |
Sep 15, 2020 | 2.800 | 2.868 | 2.760 | 2.812 | 84,486 | -0.03(-1.00%) |
Sep 14, 2020 | 2.990 | 3.000 | 2.765 | 2.840 | 176,504 | +0.06(+2.29%) |
Sep 11, 2020 | 2.880 | 2.906 | 2.758 | 2.777 | 129,375 | -0.12(-4.13%) |
Sep 10, 2020 | 2.899 | 2.971 | 2.800 | 2.896 | 199,690 | -0.06(-1.91%) |
Sep 09, 2020 | 2.900 | 2.976 | 2.760 | 2.953 | 98,024 | +0.06(+2.10%) |
Sep 08, 2020 | 2.840 | 2.975 | 2.760 | 2.892 | 109,928 | +0.01(+0.39%) |
Sep 04, 2020 | 2.984 | 2.998 | 2.817 | 2.881 | 115,900 | -0.10(-3.37%) |
Sep 03, 2020 | 2.986 | 3.129 | 2.981 | 2.981 | 100,817 | -0.12(-3.83%) |
Sep 02, 2020 | 3.040 | 3.184 | 3.000 | 3.100 | 138,784 | +0.06(+1.85%) |