Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.100 | 3.340 | 3.020 | 3.230 | 1,281,502 | +0.14(+4.53%) |
Nov 27, 2020 | 3.070 | 3.100 | 3.050 | 3.090 | 200,400 | +0.04(+1.31%) |
Nov 25, 2020 | 3.000 | 3.120 | 3.000 | 3.050 | 487,600 | +0.00(+0.00%) |
Nov 24, 2020 | 3.090 | 3.100 | 3.000 | 3.050 | 504,652 | -0.02(-0.65%) |
Nov 23, 2020 | 3.150 | 3.170 | 3.040 | 3.070 | 506,071 | -0.07(-2.23%) |
Nov 20, 2020 | 3.090 | 3.180 | 3.030 | 3.140 | 469,300 | +0.02(+0.64%) |
Nov 19, 2020 | 3.030 | 3.130 | 2.950 | 3.120 | 506,953 | +0.09(+2.97%) |
Nov 18, 2020 | 3.170 | 3.220 | 3.030 | 3.030 | 519,468 | -0.14(-4.42%) |
Nov 17, 2020 | 3.240 | 3.270 | 3.120 | 3.170 | 373,708 | -0.09(-2.76%) |
Nov 16, 2020 | 3.200 | 3.290 | 3.170 | 3.260 | 430,885 | +0.10(+3.16%) |
Nov 13, 2020 | 3.180 | 3.180 | 3.110 | 3.160 | 330,600 | +0.00(+0.00%) |
Nov 12, 2020 | 3.120 | 3.190 | 3.110 | 3.160 | 253,407 | -0.02(-0.63%) |
Nov 11, 2020 | 3.180 | 3.190 | 3.110 | 3.180 | 274,786 | +0.01(+0.32%) |
Nov 10, 2020 | 3.170 | 3.200 | 3.010 | 3.170 | 514,266 | +0.03(+0.96%) |
Nov 09, 2020 | 3.190 | 3.280 | 3.120 | 3.140 | 595,939 | +0.00(+0.00%) |
Nov 06, 2020 | 3.180 | 3.200 | 3.110 | 3.140 | 317,600 | -0.04(-1.26%) |
Nov 05, 2020 | 3.220 | 3.240 | 3.120 | 3.180 | 513,355 | -0.05(-1.55%) |
Nov 04, 2020 | 3.220 | 3.300 | 3.120 | 3.230 | 423,356 | -0.03(-0.92%) |
Nov 03, 2020 | 3.120 | 3.270 | 3.070 | 3.260 | 588,162 | +0.17(+5.50%) |
Nov 02, 2020 | 3.290 | 3.290 | 3.060 | 3.090 | 527,282 | -0.16(-4.92%) |
Oct 30, 2020 | 3.500 | 3.500 | 3.126 | 3.250 | 1,688,000 | -0.28(-7.93%) |
Oct 29, 2020 | 3.300 | 3.580 | 3.120 | 3.530 | 2,363,256 | +0.44(+14.24%) |
Oct 28, 2020 | 3.170 | 3.170 | 2.840 | 3.090 | 1,000,139 | -0.10(-3.13%) |
Oct 27, 2020 | 3.270 | 3.280 | 3.170 | 3.190 | 366,533 | -0.08(-2.45%) |
Oct 26, 2020 | 3.330 | 3.420 | 3.140 | 3.270 | 651,087 | -0.12(-3.54%) |
Oct 23, 2020 | 3.370 | 3.430 | 3.210 | 3.390 | 335,400 | +0.03(+0.89%) |
Oct 22, 2020 | 3.270 | 3.420 | 3.270 | 3.360 | 468,008 | +0.11(+3.38%) |
Oct 21, 2020 | 3.550 | 3.590 | 3.190 | 3.250 | 760,477 | -0.30(-8.45%) |
Oct 20, 2020 | 3.680 | 3.680 | 3.520 | 3.550 | 559,278 | -0.15(-4.05%) |
Oct 19, 2020 | 3.750 | 3.770 | 3.680 | 3.700 | 292,708 | -0.04(-1.07%) |
Oct 16, 2020 | 3.610 | 3.872 | 3.610 | 3.740 | 518,800 | +0.12(+3.31%) |
Oct 15, 2020 | 3.660 | 3.700 | 3.550 | 3.620 | 366,717 | -0.07(-1.90%) |
Oct 14, 2020 | 3.990 | 3.990 | 3.690 | 3.690 | 662,114 | -0.26(-6.58%) |
Oct 13, 2020 | 3.810 | 4.050 | 3.750 | 3.950 | 776,614 | +0.03(+0.77%) |
Oct 12, 2020 | 3.800 | 3.980 | 3.740 | 3.920 | 801,418 | +0.17(+4.53%) |
Oct 09, 2020 | 3.740 | 3.780 | 3.645 | 3.750 | 343,400 | +0.02(+0.54%) |
Oct 08, 2020 | 3.720 | 3.800 | 3.700 | 3.730 | 526,703 | +0.02(+0.54%) |
Oct 07, 2020 | 3.540 | 3.740 | 3.540 | 3.710 | 495,211 | +0.19(+5.40%) |
Oct 06, 2020 | 3.550 | 3.650 | 3.510 | 3.520 | 409,590 | -0.02(-0.56%) |
Oct 05, 2020 | 3.360 | 3.660 | 3.360 | 3.540 | 917,897 | +0.22(+6.63%) |
Oct 02, 2020 | 3.320 | 3.400 | 3.280 | 3.320 | 422,100 | -0.09(-2.64%) |
Oct 01, 2020 | 3.360 | 3.440 | 3.300 | 3.410 | 296,635 | +0.05(+1.49%) |
Sep 30, 2020 | 3.290 | 3.470 | 3.270 | 3.360 | 555,661 | +0.10(+3.07%) |
Sep 29, 2020 | 3.330 | 3.350 | 3.260 | 3.260 | 407,019 | -0.09(-2.69%) |
Sep 28, 2020 | 3.390 | 3.400 | 3.200 | 3.350 | 400,033 | -0.02(-0.59%) |
Sep 25, 2020 | 3.090 | 3.390 | 3.080 | 3.370 | 524,700 | +0.27(+8.71%) |
Sep 24, 2020 | 3.370 | 3.390 | 3.050 | 3.100 | 1,280,086 | -0.30(-8.82%) |
Sep 23, 2020 | 3.620 | 3.670 | 3.390 | 3.400 | 792,734 | -0.22(-6.08%) |
Sep 22, 2020 | 3.630 | 3.700 | 3.530 | 3.620 | 373,345 | +0.01(+0.28%) |
Sep 21, 2020 | 3.750 | 3.750 | 3.570 | 3.610 | 806,872 | -0.19(-5.00%) |
Sep 18, 2020 | 3.880 | 4.140 | 3.775 | 3.800 | 1,255,200 | -0.07(-1.81%) |
Sep 17, 2020 | 3.760 | 3.900 | 3.620 | 3.870 | 447,751 | +0.05(+1.31%) |
Sep 16, 2020 | 3.790 | 3.950 | 3.710 | 3.820 | 520,044 | +0.04(+1.06%) |
Sep 15, 2020 | 3.760 | 3.890 | 3.700 | 3.780 | 413,417 | +0.07(+1.89%) |
Sep 14, 2020 | 3.520 | 3.870 | 3.520 | 3.710 | 805,383 | +0.21(+6.00%) |
Sep 11, 2020 | 3.640 | 3.660 | 3.460 | 3.500 | 796,300 | -0.14(-3.85%) |
Sep 10, 2020 | 3.780 | 3.820 | 3.620 | 3.640 | 927,233 | -0.09(-2.41%) |
Sep 09, 2020 | 3.800 | 3.840 | 3.710 | 3.730 | 450,677 | -0.05(-1.32%) |
Sep 08, 2020 | 3.700 | 3.880 | 3.680 | 3.780 | 828,388 | -0.05(-1.31%) |
Sep 04, 2020 | 3.870 | 3.925 | 3.610 | 3.830 | 1,263,000 | -0.01(-0.26%) |
Sep 03, 2020 | 3.910 | 4.080 | 3.790 | 3.840 | 993,664 | -0.10(-2.54%) |
Sep 02, 2020 | 4.050 | 4.050 | 3.840 | 3.940 | 1,042,097 | -0.06(-1.50%) |