Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.400 | 3.440 | 3.000 | 3.230 | 305,074 | -0.13(-3.87%) |
Nov 27, 2020 | 3.260 | 3.470 | 3.180 | 3.360 | 255,300 | +0.11(+3.38%) |
Nov 25, 2020 | 3.260 | 3.330 | 3.080 | 3.250 | 207,100 | -0.05(-1.52%) |
Nov 24, 2020 | 3.590 | 3.670 | 3.050 | 3.300 | 987,981 | -0.11(-3.23%) |
Nov 23, 2020 | 3.050 | 3.570 | 2.970 | 3.410 | 1,217,021 | +0.40(+13.29%) |
Nov 20, 2020 | 3.060 | 3.070 | 2.860 | 3.010 | 343,600 | -0.10(-3.22%) |
Nov 19, 2020 | 2.950 | 3.150 | 2.780 | 3.110 | 613,724 | +0.15(+5.07%) |
Nov 18, 2020 | 3.160 | 3.160 | 2.790 | 2.960 | 835,035 | -0.16(-5.13%) |
Nov 17, 2020 | 2.910 | 3.230 | 2.770 | 3.120 | 1,720,325 | +0.28(+9.86%) |
Nov 16, 2020 | 2.760 | 2.990 | 2.700 | 2.840 | 1,149,673 | +0.08(+2.90%) |
Nov 13, 2020 | 2.660 | 2.940 | 2.610 | 2.760 | 1,501,100 | +0.13(+4.94%) |
Nov 12, 2020 | 2.620 | 2.740 | 2.570 | 2.630 | 216,085 | -0.03(-1.13%) |
Nov 11, 2020 | 2.820 | 2.850 | 2.550 | 2.660 | 249,846 | -0.17(-6.01%) |
Nov 10, 2020 | 2.800 | 3.030 | 2.730 | 2.830 | 463,762 | +0.08(+2.91%) |
Nov 09, 2020 | 2.740 | 2.820 | 2.670 | 2.750 | 91,951 | +0.06(+2.23%) |
Nov 06, 2020 | 2.830 | 2.830 | 2.610 | 2.690 | 39,300 | -0.10(-3.58%) |
Nov 05, 2020 | 2.570 | 2.840 | 2.570 | 2.790 | 50,819 | +0.05(+1.82%) |
Nov 04, 2020 | 2.760 | 2.820 | 2.590 | 2.740 | 114,915 | +0.04(+1.48%) |
Nov 03, 2020 | 2.530 | 2.820 | 2.500 | 2.700 | 84,695 | +0.18(+7.14%) |
Nov 02, 2020 | 2.590 | 2.700 | 2.470 | 2.520 | 64,777 | -0.04(-1.56%) |
Oct 30, 2020 | 2.740 | 2.755 | 2.520 | 2.560 | 67,100 | -0.19(-6.91%) |
Oct 29, 2020 | 2.670 | 2.870 | 2.670 | 2.750 | 71,868 | +0.10(+3.77%) |
Oct 28, 2020 | 2.670 | 2.760 | 2.590 | 2.650 | 43,423 | -0.04(-1.49%) |
Oct 27, 2020 | 2.620 | 2.740 | 2.570 | 2.690 | 65,488 | +0.08(+3.07%) |
Oct 26, 2020 | 2.800 | 2.800 | 2.540 | 2.610 | 113,917 | -0.14(-5.09%) |
Oct 23, 2020 | 2.700 | 2.800 | 2.640 | 2.750 | 66,100 | +0.05(+1.85%) |
Oct 22, 2020 | 2.910 | 2.910 | 2.700 | 2.700 | 70,381 | -0.17(-5.92%) |
Oct 21, 2020 | 2.760 | 2.940 | 2.760 | 2.870 | 66,176 | +0.06(+2.14%) |
Oct 20, 2020 | 2.720 | 2.880 | 2.440 | 2.810 | 464,544 | +0.09(+3.31%) |
Oct 19, 2020 | 2.860 | 2.880 | 2.640 | 2.720 | 171,818 | -0.14(-4.90%) |
Oct 16, 2020 | 2.900 | 2.970 | 2.830 | 2.860 | 123,100 | -0.06(-2.05%) |
Oct 15, 2020 | 2.980 | 3.030 | 2.830 | 2.920 | 230,090 | -0.15(-4.89%) |
Oct 14, 2020 | 3.240 | 3.240 | 2.950 | 3.070 | 278,194 | -0.09(-2.85%) |
Oct 13, 2020 | 3.240 | 3.250 | 3.000 | 3.160 | 362,442 | -0.11(-3.36%) |
Oct 12, 2020 | 3.290 | 3.440 | 3.190 | 3.270 | 410,701 | +0.02(+0.62%) |
Oct 09, 2020 | 3.170 | 3.300 | 2.930 | 3.250 | 728,200 | +0.06(+1.88%) |
Oct 08, 2020 | 3.420 | 3.480 | 3.100 | 3.190 | 772,770 | -0.18(-5.34%) |
Oct 07, 2020 | 3.860 | 3.950 | 3.300 | 3.370 | 950,648 | -0.44(-11.55%) |
Oct 06, 2020 | 4.010 | 4.890 | 3.710 | 3.810 | 3,137,634 | -0.25(-6.16%) |
Oct 05, 2020 | 4.200 | 4.270 | 3.800 | 4.060 | 182,880 | -0.03(-0.73%) |
Oct 02, 2020 | 3.900 | 4.160 | 3.800 | 4.090 | 24,300 | +0.08(+2.00%) |
Oct 01, 2020 | 4.150 | 4.150 | 3.900 | 4.010 | 44,321 | -0.16(-3.84%) |
Sep 30, 2020 | 4.200 | 4.382 | 3.760 | 4.170 | 164,164 | -0.02(-0.48%) |
Sep 29, 2020 | 4.110 | 5.050 | 4.000 | 4.190 | 391,971 | +0.14(+3.46%) |
Sep 28, 2020 | 4.500 | 4.530 | 3.860 | 4.050 | 200,551 | -0.36(-8.24%) |
Sep 25, 2020 | 3.480 | 4.980 | 3.480 | 4.413 | 795,400 | +0.94(+27.19%) |
Sep 24, 2020 | 3.300 | 3.610 | 3.260 | 3.470 | 87,980 | +0.15(+4.52%) |
Sep 23, 2020 | 3.520 | 3.690 | 3.290 | 3.320 | 50,160 | -0.27(-7.52%) |
Sep 22, 2020 | 3.700 | 3.750 | 3.500 | 3.590 | 38,629 | +0.15(+4.36%) |
Sep 21, 2020 | 3.850 | 3.850 | 3.350 | 3.440 | 69,352 | -0.34(-8.99%) |
Sep 18, 2020 | 3.720 | 3.940 | 3.650 | 3.780 | 43,800 | +0.14(+3.85%) |
Sep 17, 2020 | 3.860 | 3.860 | 3.640 | 3.640 | 46,469 | -0.16(-4.21%) |
Sep 16, 2020 | 3.680 | 3.940 | 3.680 | 3.800 | 31,095 | +0.13(+3.54%) |
Sep 15, 2020 | 3.710 | 3.910 | 3.600 | 3.670 | 48,190 | +0.05(+1.38%) |
Sep 14, 2020 | 3.640 | 3.885 | 3.620 | 3.620 | 49,259 | +0.04(+1.12%) |
Sep 11, 2020 | 3.760 | 3.760 | 3.540 | 3.580 | 40,500 | -0.20(-5.29%) |
Sep 10, 2020 | 4.030 | 4.175 | 3.750 | 3.780 | 38,511 | -0.28(-6.90%) |
Sep 09, 2020 | 4.060 | 4.160 | 4.030 | 4.060 | 23,330 | +0.12(+3.05%) |
Sep 08, 2020 | 3.790 | 4.110 | 3.790 | 3.940 | 52,545 | +0.07(+1.81%) |
Sep 04, 2020 | 4.030 | 4.130 | 3.760 | 3.870 | 52,100 | -0.20(-4.91%) |
Sep 03, 2020 | 4.040 | 4.170 | 3.590 | 4.070 | 119,318 | +0.06(+1.50%) |
Sep 02, 2020 | 4.280 | 4.330 | 3.990 | 4.010 | 84,912 | -0.27(-6.31%) |