Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.130 | 3.130 | 3.030 | 3.050 | 30,485 | -0.04(-1.13%) |
Nov 27, 2020 | 3.050 | 3.176 | 3.010 | 3.085 | 21,400 | -0.00(-0.16%) |
Nov 25, 2020 | 3.070 | 3.110 | 3.060 | 3.090 | 5,600 | +0.03(+0.98%) |
Nov 24, 2020 | 3.040 | 3.100 | 3.020 | 3.060 | 22,175 | +0.02(+0.66%) |
Nov 23, 2020 | 2.990 | 3.233 | 2.990 | 3.040 | 21,033 | +0.00(+0.00%) |
Nov 20, 2020 | 3.120 | 3.230 | 3.020 | 3.040 | 14,600 | +0.04(+1.33%) |
Nov 19, 2020 | 3.170 | 3.334 | 2.900 | 3.000 | 45,153 | -0.12(-3.85%) |
Nov 18, 2020 | 3.070 | 3.215 | 3.070 | 3.120 | 10,104 | +0.02(+0.65%) |
Nov 17, 2020 | 3.310 | 3.350 | 2.980 | 3.100 | 29,341 | -0.22(-6.63%) |
Nov 16, 2020 | 3.438 | 3.438 | 3.276 | 3.320 | 10,427 | -0.04(-1.19%) |
Nov 13, 2020 | 3.415 | 3.769 | 3.020 | 3.360 | 44,300 | -0.14(-4.00%) |
Nov 12, 2020 | 3.830 | 3.884 | 3.400 | 3.500 | 28,460 | -0.32(-8.28%) |
Nov 11, 2020 | 3.423 | 3.975 | 3.413 | 3.816 | 72,491 | +0.50(+14.94%) |
Nov 10, 2020 | 3.420 | 3.500 | 3.220 | 3.320 | 11,562 | -0.04(-1.19%) |
Nov 09, 2020 | 3.330 | 3.510 | 3.210 | 3.360 | 7,674 | +0.12(+3.70%) |
Nov 06, 2020 | 3.336 | 3.336 | 3.170 | 3.240 | 10,200 | -0.16(-4.71%) |
Nov 05, 2020 | 3.390 | 3.400 | 3.241 | 3.400 | 2,914 | +0.01(+0.29%) |
Nov 04, 2020 | 3.420 | 3.480 | 3.370 | 3.390 | 3,371 | -0.01(-0.29%) |
Nov 03, 2020 | 3.400 | 3.490 | 3.290 | 3.400 | 7,885 | +0.07(+2.10%) |
Nov 02, 2020 | 3.290 | 3.340 | 3.206 | 3.330 | 4,379 | +0.11(+3.42%) |
Oct 30, 2020 | 3.320 | 3.421 | 3.120 | 3.220 | 8,800 | +0.04(+1.26%) |
Oct 29, 2020 | 3.330 | 3.350 | 3.180 | 3.180 | 7,164 | +0.05(+1.60%) |
Oct 28, 2020 | 3.210 | 3.290 | 3.020 | 3.130 | 8,823 | -0.18(-5.44%) |
Oct 27, 2020 | 3.340 | 3.350 | 3.250 | 3.310 | 15,851 | -0.04(-1.05%) |
Oct 26, 2020 | 3.490 | 3.590 | 3.280 | 3.345 | 12,303 | -0.13(-3.88%) |
Oct 23, 2020 | 3.500 | 3.519 | 3.440 | 3.480 | 6,700 | +0.01(+0.29%) |
Oct 22, 2020 | 3.440 | 3.520 | 3.420 | 3.470 | 10,666 | -0.01(-0.29%) |
Oct 21, 2020 | 3.450 | 3.580 | 3.450 | 3.480 | 30,777 | -0.01(-0.29%) |
Oct 20, 2020 | 3.650 | 3.650 | 3.430 | 3.490 | 11,780 | -0.01(-0.29%) |
Oct 19, 2020 | 3.497 | 3.520 | 3.425 | 3.500 | 19,678 | +0.01(+0.29%) |
Oct 16, 2020 | 3.550 | 3.600 | 3.270 | 3.490 | 61,300 | +0.00(+0.00%) |
Oct 15, 2020 | 3.650 | 3.665 | 3.360 | 3.490 | 18,963 | -0.16(-4.38%) |
Oct 14, 2020 | 3.630 | 3.771 | 3.612 | 3.650 | 12,890 | -0.05(-1.35%) |
Oct 13, 2020 | 3.810 | 3.850 | 3.600 | 3.700 | 20,070 | -0.07(-1.86%) |
Oct 12, 2020 | 3.891 | 3.897 | 3.770 | 3.770 | 4,655 | -0.08(-2.08%) |
Oct 09, 2020 | 3.830 | 3.889 | 3.750 | 3.850 | 10,900 | -0.05(-1.28%) |
Oct 08, 2020 | 3.840 | 3.915 | 3.780 | 3.900 | 21,022 | +0.03(+0.78%) |
Oct 07, 2020 | 3.790 | 3.900 | 3.779 | 3.870 | 14,973 | +0.01(+0.26%) |
Oct 06, 2020 | 3.830 | 3.940 | 3.795 | 3.860 | 38,117 | -0.03(-0.77%) |
Oct 05, 2020 | 3.850 | 3.900 | 3.750 | 3.890 | 23,900 | -0.02(-0.51%) |
Oct 02, 2020 | 3.995 | 3.995 | 3.880 | 3.910 | 15,600 | -0.08(-2.01%) |
Oct 01, 2020 | 3.980 | 4.090 | 3.940 | 3.990 | 6,227 | -0.04(-0.99%) |
Sep 30, 2020 | 3.870 | 4.065 | 3.870 | 4.030 | 18,249 | +0.01(+0.25%) |
Sep 29, 2020 | 4.100 | 4.100 | 3.890 | 4.020 | 51,772 | +0.00(+0.02%) |
Sep 28, 2020 | 3.875 | 4.080 | 3.870 | 4.019 | 20,526 | +0.12(+3.05%) |
Sep 25, 2020 | 3.830 | 3.910 | 3.760 | 3.900 | 12,100 | +0.11(+2.90%) |
Sep 24, 2020 | 3.930 | 3.990 | 3.750 | 3.790 | 15,001 | -0.13(-3.32%) |
Sep 23, 2020 | 3.830 | 4.030 | 3.820 | 3.920 | 53,176 | +0.01(+0.26%) |
Sep 22, 2020 | 3.950 | 3.980 | 3.710 | 3.910 | 33,199 | -0.03(-0.76%) |
Sep 21, 2020 | 3.970 | 3.970 | 3.670 | 3.940 | 37,849 | -0.08(-1.99%) |
Sep 18, 2020 | 3.670 | 4.030 | 3.600 | 4.020 | 92,200 | +0.38(+10.44%) |
Sep 17, 2020 | 3.670 | 3.750 | 3.510 | 3.640 | 26,370 | -0.09(-2.41%) |
Sep 16, 2020 | 3.910 | 3.910 | 3.710 | 3.730 | 13,288 | -0.12(-3.12%) |
Sep 15, 2020 | 3.870 | 3.950 | 3.800 | 3.850 | 24,233 | -0.01(-0.26%) |
Sep 14, 2020 | 3.620 | 3.880 | 3.500 | 3.860 | 57,183 | +0.21(+5.75%) |
Sep 11, 2020 | 3.690 | 3.721 | 3.500 | 3.650 | 18,900 | -0.08(-2.08%) |
Sep 10, 2020 | 3.520 | 3.750 | 3.430 | 3.728 | 24,119 | +0.15(+4.12%) |
Sep 09, 2020 | 3.690 | 3.690 | 3.490 | 3.580 | 15,114 | -0.07(-1.92%) |
Sep 08, 2020 | 3.520 | 3.780 | 3.277 | 3.650 | 36,430 | +0.04(+1.11%) |
Sep 04, 2020 | 3.700 | 3.750 | 3.355 | 3.610 | 49,500 | +0.05(+1.40%) |
Sep 03, 2020 | 3.600 | 3.670 | 3.350 | 3.560 | 50,854 | -0.14(-3.78%) |
Sep 02, 2020 | 3.590 | 3.720 | 3.590 | 3.700 | 25,160 | +0.20(+5.71%) |