Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.880 | 3.990 | 3.670 | 3.920 | 130,844 | +0.07(+1.82%) |
Nov 27, 2020 | 3.720 | 3.980 | 3.720 | 3.850 | 97,500 | +0.12(+3.22%) |
Nov 25, 2020 | 3.580 | 3.830 | 3.537 | 3.730 | 166,000 | +0.20(+5.67%) |
Nov 24, 2020 | 3.580 | 3.610 | 3.530 | 3.530 | 20,744 | +0.02(+0.57%) |
Nov 23, 2020 | 3.420 | 3.600 | 3.420 | 3.510 | 90,740 | +0.08(+2.33%) |
Nov 20, 2020 | 3.500 | 3.500 | 3.400 | 3.430 | 84,000 | -0.09(-2.56%) |
Nov 19, 2020 | 3.580 | 3.580 | 3.475 | 3.520 | 25,238 | -0.03(-0.85%) |
Nov 18, 2020 | 3.520 | 3.590 | 3.510 | 3.550 | 29,942 | +0.05(+1.43%) |
Nov 17, 2020 | 3.590 | 3.600 | 3.500 | 3.500 | 27,665 | -0.08(-2.23%) |
Nov 16, 2020 | 3.610 | 3.610 | 3.530 | 3.580 | 55,601 | +0.04(+1.13%) |
Nov 13, 2020 | 3.430 | 3.560 | 3.382 | 3.540 | 67,500 | +0.07(+2.02%) |
Nov 12, 2020 | 3.570 | 3.620 | 3.390 | 3.470 | 45,097 | -0.04(-1.14%) |
Nov 11, 2020 | 3.460 | 3.510 | 3.340 | 3.510 | 80,863 | +0.13(+3.85%) |
Nov 10, 2020 | 3.350 | 3.450 | 3.270 | 3.380 | 49,743 | +0.05(+1.50%) |
Nov 09, 2020 | 3.330 | 3.380 | 3.250 | 3.330 | 53,980 | +0.06(+1.83%) |
Nov 06, 2020 | 3.310 | 3.310 | 3.210 | 3.270 | 27,200 | -0.01(-0.30%) |
Nov 05, 2020 | 3.280 | 3.375 | 3.250 | 3.280 | 27,960 | +0.02(+0.61%) |
Nov 04, 2020 | 3.290 | 3.392 | 3.230 | 3.260 | 24,202 | -0.02(-0.61%) |
Nov 03, 2020 | 3.290 | 3.350 | 3.220 | 3.280 | 14,266 | +0.04(+1.23%) |
Nov 02, 2020 | 3.300 | 3.300 | 3.180 | 3.240 | 56,618 | -0.02(-0.61%) |
Oct 30, 2020 | 3.370 | 3.400 | 3.200 | 3.260 | 45,900 | -0.16(-4.68%) |
Oct 29, 2020 | 3.200 | 3.420 | 3.160 | 3.420 | 90,739 | +0.21(+6.54%) |
Oct 28, 2020 | 3.310 | 3.320 | 3.120 | 3.210 | 136,530 | -0.17(-5.03%) |
Oct 27, 2020 | 3.440 | 3.470 | 3.300 | 3.380 | 79,002 | +0.00(+0.00%) |
Oct 26, 2020 | 4.060 | 4.080 | 3.360 | 3.380 | 766,537 | -0.39(-10.34%) |
Oct 23, 2020 | 4.040 | 4.045 | 3.650 | 3.770 | 355,400 | -0.32(-7.82%) |
Oct 22, 2020 | 4.060 | 4.150 | 4.000 | 4.090 | 78,689 | +0.02(+0.41%) |
Oct 21, 2020 | 4.040 | 4.130 | 4.000 | 4.074 | 51,273 | +0.02(+0.58%) |
Oct 20, 2020 | 4.030 | 4.070 | 3.950 | 4.050 | 65,374 | +0.02(+0.50%) |
Oct 19, 2020 | 3.900 | 4.190 | 3.880 | 4.030 | 331,429 | +0.14(+3.60%) |
Oct 16, 2020 | 4.020 | 4.084 | 3.820 | 3.890 | 149,500 | -0.13(-3.23%) |
Oct 15, 2020 | 4.140 | 4.140 | 4.000 | 4.020 | 93,565 | -0.11(-2.55%) |
Oct 14, 2020 | 4.010 | 4.250 | 3.950 | 4.125 | 487,353 | +0.08(+2.10%) |
Oct 13, 2020 | 3.950 | 4.090 | 3.930 | 4.040 | 62,583 | +0.11(+2.80%) |
Oct 12, 2020 | 3.920 | 4.040 | 3.880 | 3.930 | 86,382 | -0.01(-0.25%) |
Oct 09, 2020 | 4.000 | 4.000 | 3.850 | 3.940 | 77,800 | -0.03(-0.76%) |
Oct 08, 2020 | 4.000 | 4.092 | 3.845 | 3.970 | 180,794 | -0.05(-1.24%) |
Oct 07, 2020 | 4.050 | 4.100 | 3.970 | 4.020 | 127,415 | -0.03(-0.74%) |
Oct 06, 2020 | 3.800 | 4.250 | 3.790 | 4.050 | 1,002,946 | +0.25(+6.58%) |
Oct 05, 2020 | 3.700 | 3.820 | 3.630 | 3.800 | 95,369 | +0.13(+3.54%) |
Oct 02, 2020 | 3.570 | 3.720 | 3.570 | 3.670 | 52,900 | +0.10(+2.80%) |
Oct 01, 2020 | 3.680 | 3.680 | 3.510 | 3.570 | 58,960 | -0.08(-2.19%) |
Sep 30, 2020 | 3.740 | 3.765 | 3.630 | 3.650 | 49,573 | -0.05(-1.35%) |
Sep 29, 2020 | 3.450 | 3.790 | 3.450 | 3.700 | 230,546 | +0.22(+6.32%) |
Sep 28, 2020 | 3.500 | 3.530 | 3.450 | 3.480 | 84,683 | +0.05(+1.46%) |
Sep 25, 2020 | 3.310 | 3.460 | 3.290 | 3.430 | 63,400 | +0.10(+3.00%) |
Sep 24, 2020 | 3.300 | 3.400 | 3.190 | 3.330 | 116,397 | -0.01(-0.30%) |
Sep 23, 2020 | 3.460 | 3.500 | 3.340 | 3.340 | 48,513 | -0.12(-3.47%) |
Sep 22, 2020 | 3.570 | 3.590 | 3.460 | 3.460 | 60,400 | -0.10(-2.81%) |
Sep 21, 2020 | 3.700 | 3.705 | 3.480 | 3.560 | 103,045 | -0.18(-4.81%) |
Sep 18, 2020 | 3.730 | 3.760 | 3.510 | 3.740 | 151,700 | -0.03(-0.80%) |
Sep 17, 2020 | 3.430 | 3.870 | 3.430 | 3.770 | 523,185 | +0.31(+8.96%) |
Sep 16, 2020 | 3.480 | 3.500 | 3.420 | 3.460 | 60,048 | +0.01(+0.29%) |
Sep 15, 2020 | 3.390 | 3.510 | 3.390 | 3.450 | 70,763 | +0.10(+2.99%) |
Sep 14, 2020 | 3.360 | 3.460 | 3.270 | 3.350 | 76,235 | +0.04(+1.21%) |
Sep 11, 2020 | 3.400 | 3.400 | 3.243 | 3.310 | 47,800 | -0.07(-2.07%) |
Sep 10, 2020 | 3.290 | 3.470 | 3.260 | 3.380 | 193,883 | +0.08(+2.42%) |
Sep 09, 2020 | 3.250 | 3.340 | 3.250 | 3.300 | 50,612 | +0.05(+1.54%) |
Sep 08, 2020 | 3.250 | 3.300 | 3.230 | 3.250 | 59,765 | -0.04(-1.07%) |
Sep 04, 2020 | 3.400 | 3.400 | 3.230 | 3.285 | 162,900 | -0.12(-3.67%) |
Sep 03, 2020 | 3.720 | 3.720 | 3.310 | 3.410 | 380,749 | -0.35(-9.31%) |
Sep 02, 2020 | 3.800 | 3.820 | 3.650 | 3.760 | 147,072 | -0.06(-1.57%) |