Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.000 | 3.050 | 2.910 | 2.960 | 62,541 | -0.03(-1.00%) |
Nov 27, 2020 | 2.990 | 3.000 | 2.945 | 2.990 | 19,000 | +0.08(+2.75%) |
Nov 25, 2020 | 2.980 | 2.980 | 2.910 | 2.910 | 3,600 | -0.06(-2.02%) |
Nov 24, 2020 | 2.960 | 3.000 | 2.960 | 2.970 | 13,471 | +0.01(+0.34%) |
Nov 23, 2020 | 2.990 | 3.019 | 2.930 | 2.960 | 31,414 | -0.03(-1.00%) |
Nov 20, 2020 | 2.970 | 3.000 | 2.950 | 2.990 | 9,600 | +0.05(+1.70%) |
Nov 19, 2020 | 2.990 | 3.010 | 2.911 | 2.940 | 6,678 | +0.01(+0.34%) |
Nov 18, 2020 | 3.050 | 3.050 | 2.860 | 2.930 | 20,169 | +0.00(+0.00%) |
Nov 17, 2020 | 2.790 | 3.000 | 2.790 | 2.930 | 26,555 | +0.03(+1.03%) |
Nov 16, 2020 | 3.050 | 3.170 | 2.895 | 2.900 | 35,278 | -0.10(-3.33%) |
Nov 13, 2020 | 2.960 | 3.050 | 2.960 | 3.000 | 21,800 | +0.07(+2.39%) |
Nov 12, 2020 | 3.050 | 3.050 | 2.930 | 2.930 | 24,261 | -0.01(-0.34%) |
Nov 11, 2020 | 3.050 | 3.170 | 2.910 | 2.940 | 174,286 | -0.11(-3.61%) |
Nov 10, 2020 | 3.090 | 3.090 | 3.002 | 3.050 | 13,287 | +0.06(+2.01%) |
Nov 09, 2020 | 3.040 | 3.100 | 2.940 | 2.990 | 31,329 | +0.05(+1.53%) |
Nov 06, 2020 | 2.980 | 2.980 | 2.910 | 2.945 | 7,900 | +0.03(+1.20%) |
Nov 05, 2020 | 2.960 | 2.970 | 2.880 | 2.910 | 11,520 | -0.06(-2.02%) |
Nov 04, 2020 | 2.950 | 2.970 | 2.945 | 2.970 | 6,414 | +0.02(+0.61%) |
Nov 03, 2020 | 2.965 | 2.985 | 2.920 | 2.952 | 5,374 | +0.02(+0.58%) |
Nov 02, 2020 | 2.840 | 2.990 | 2.770 | 2.935 | 14,643 | -0.02(-0.51%) |
Oct 30, 2020 | 2.927 | 2.990 | 2.880 | 2.950 | 20,600 | -0.06(-1.99%) |
Oct 29, 2020 | 3.000 | 3.015 | 2.970 | 3.010 | 3,916 | +0.06(+2.03%) |
Oct 28, 2020 | 2.900 | 2.980 | 2.890 | 2.950 | 11,671 | -0.04(-1.34%) |
Oct 27, 2020 | 3.000 | 3.050 | 2.980 | 2.990 | 14,988 | -0.04(-1.32%) |
Oct 26, 2020 | 3.000 | 3.030 | 2.960 | 3.030 | 9,029 | +0.02(+0.83%) |
Oct 23, 2020 | 2.980 | 3.030 | 2.980 | 3.005 | 6,200 | +0.00(+0.17%) |
Oct 22, 2020 | 3.070 | 3.070 | 3.000 | 3.000 | 12,008 | -0.02(-0.66%) |
Oct 21, 2020 | 3.020 | 3.060 | 2.950 | 3.020 | 20,203 | +0.04(+1.34%) |
Oct 20, 2020 | 3.010 | 3.020 | 2.970 | 2.980 | 17,302 | +0.01(+0.34%) |
Oct 19, 2020 | 3.030 | 3.040 | 2.940 | 2.970 | 16,096 | -0.07(-2.30%) |
Oct 16, 2020 | 3.040 | 3.050 | 3.025 | 3.040 | 15,600 | -0.01(-0.33%) |
Oct 15, 2020 | 3.030 | 3.050 | 2.950 | 3.050 | 22,063 | -0.02(-0.65%) |
Oct 14, 2020 | 3.150 | 3.170 | 3.052 | 3.070 | 38,349 | -0.12(-3.76%) |
Oct 13, 2020 | 3.150 | 3.190 | 3.140 | 3.190 | 8,227 | +0.01(+0.31%) |
Oct 12, 2020 | 3.180 | 3.250 | 3.110 | 3.180 | 18,334 | -0.02(-0.63%) |
Oct 09, 2020 | 3.250 | 3.280 | 3.130 | 3.200 | 41,900 | +0.00(+0.00%) |
Oct 08, 2020 | 3.200 | 3.280 | 3.150 | 3.200 | 7,829 | +0.00(+0.00%) |
Oct 07, 2020 | 3.220 | 3.240 | 3.160 | 3.200 | 26,526 | +0.02(+0.63%) |
Oct 06, 2020 | 3.250 | 3.360 | 3.180 | 3.180 | 32,334 | -0.12(-3.64%) |
Oct 05, 2020 | 3.230 | 3.360 | 3.230 | 3.300 | 25,278 | +0.00(+0.00%) |
Oct 02, 2020 | 3.220 | 3.350 | 3.220 | 3.300 | 9,300 | +0.08(+2.48%) |
Oct 01, 2020 | 3.170 | 3.280 | 3.151 | 3.220 | 10,708 | +0.01(+0.31%) |
Sep 30, 2020 | 3.200 | 3.260 | 3.180 | 3.210 | 17,328 | +0.01(+0.31%) |
Sep 29, 2020 | 3.210 | 3.250 | 3.180 | 3.200 | 6,099 | -0.09(-2.74%) |
Sep 28, 2020 | 3.250 | 3.310 | 3.180 | 3.290 | 7,518 | +0.06(+1.86%) |
Sep 25, 2020 | 3.200 | 3.380 | 3.180 | 3.230 | 10,500 | +0.06(+1.89%) |
Sep 24, 2020 | 3.190 | 3.232 | 3.120 | 3.170 | 14,493 | -0.07(-2.16%) |
Sep 23, 2020 | 3.300 | 3.320 | 3.140 | 3.240 | 15,688 | -0.05(-1.52%) |
Sep 22, 2020 | 3.365 | 3.380 | 3.265 | 3.290 | 7,723 | -0.05(-1.50%) |
Sep 21, 2020 | 3.350 | 3.390 | 3.330 | 3.340 | 18,271 | +0.01(+0.30%) |
Sep 18, 2020 | 3.293 | 3.390 | 3.293 | 3.330 | 14,000 | -0.06(-1.77%) |
Sep 17, 2020 | 3.360 | 3.390 | 3.260 | 3.390 | 11,587 | +0.06(+1.80%) |
Sep 16, 2020 | 3.345 | 3.394 | 3.330 | 3.330 | 4,987 | +0.00(+0.00%) |
Sep 15, 2020 | 3.330 | 3.400 | 3.320 | 3.330 | 28,987 | -0.02(-0.60%) |
Sep 14, 2020 | 3.327 | 3.410 | 3.300 | 3.350 | 4,966 | -0.05(-1.47%) |
Sep 11, 2020 | 3.300 | 3.400 | 3.290 | 3.400 | 4,900 | +0.13(+3.98%) |
Sep 10, 2020 | 3.320 | 3.335 | 3.270 | 3.270 | 4,066 | +0.00(+0.00%) |
Sep 09, 2020 | 3.210 | 3.300 | 3.140 | 3.270 | 7,850 | +0.11(+3.48%) |
Sep 08, 2020 | 3.220 | 3.250 | 3.150 | 3.160 | 13,836 | -0.05(-1.56%) |
Sep 04, 2020 | 3.365 | 3.459 | 3.170 | 3.210 | 14,800 | +0.01(+0.31%) |
Sep 03, 2020 | 3.365 | 3.445 | 3.160 | 3.200 | 14,765 | -0.13(-3.90%) |
Sep 02, 2020 | 3.270 | 3.350 | 3.160 | 3.330 | 9,653 | +0.06(+1.83%) |