Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.980 | 4.100 | 3.850 | 4.060 | 38,191 | +0.04(+1.00%) |
Nov 27, 2020 | 4.000 | 4.050 | 3.910 | 4.020 | 7,800 | +0.02(+0.50%) |
Nov 25, 2020 | 4.095 | 4.095 | 3.990 | 4.000 | 6,700 | -0.08(-1.96%) |
Nov 24, 2020 | 4.100 | 4.100 | 3.930 | 4.080 | 16,552 | +0.01(+0.25%) |
Nov 23, 2020 | 4.032 | 4.080 | 3.910 | 4.070 | 13,120 | +0.05(+1.24%) |
Nov 20, 2020 | 4.030 | 4.100 | 4.020 | 4.020 | 6,500 | -0.07(-1.59%) |
Nov 19, 2020 | 4.120 | 4.120 | 4.030 | 4.085 | 4,627 | -0.07(-1.57%) |
Nov 18, 2020 | 4.120 | 4.190 | 4.046 | 4.150 | 21,213 | +0.00(+0.00%) |
Nov 17, 2020 | 4.110 | 4.170 | 4.060 | 4.150 | 5,028 | +0.08(+1.97%) |
Nov 16, 2020 | 4.090 | 4.180 | 4.047 | 4.070 | 10,946 | -0.03(-0.73%) |
Nov 13, 2020 | 4.200 | 4.200 | 4.020 | 4.100 | 16,700 | -0.08(-1.91%) |
Nov 12, 2020 | 4.125 | 4.180 | 4.080 | 4.180 | 5,638 | +0.03(+0.72%) |
Nov 11, 2020 | 4.250 | 4.300 | 4.056 | 4.150 | 41,524 | +0.21(+5.33%) |
Nov 10, 2020 | 3.970 | 4.000 | 3.830 | 3.940 | 8,765 | -0.11(-2.64%) |
Nov 09, 2020 | 4.000 | 4.050 | 3.966 | 4.047 | 12,426 | +0.10(+2.46%) |
Nov 06, 2020 | 3.830 | 3.990 | 3.819 | 3.950 | 47,200 | +0.11(+2.86%) |
Nov 05, 2020 | 3.720 | 3.850 | 3.635 | 3.840 | 26,271 | +0.11(+3.09%) |
Nov 04, 2020 | 3.577 | 3.750 | 3.577 | 3.725 | 10,055 | +0.08(+2.34%) |
Nov 03, 2020 | 3.490 | 3.690 | 3.490 | 3.640 | 13,194 | +0.14(+4.00%) |
Nov 02, 2020 | 3.540 | 3.570 | 3.463 | 3.500 | 22,894 | -0.10(-2.78%) |
Oct 30, 2020 | 3.760 | 3.760 | 3.530 | 3.600 | 35,600 | -0.20(-5.26%) |
Oct 29, 2020 | 3.680 | 3.920 | 3.680 | 3.800 | 44,466 | +0.10(+2.70%) |
Oct 28, 2020 | 3.700 | 3.740 | 3.620 | 3.700 | 8,581 | -0.03(-0.80%) |
Oct 27, 2020 | 3.680 | 3.780 | 3.650 | 3.730 | 7,094 | +0.03(+0.81%) |
Oct 26, 2020 | 3.900 | 3.900 | 3.600 | 3.700 | 30,264 | -0.14(-3.65%) |
Oct 23, 2020 | 3.770 | 3.900 | 3.770 | 3.840 | 5,000 | +0.10(+2.67%) |
Oct 22, 2020 | 3.910 | 3.910 | 3.670 | 3.740 | 9,483 | -0.17(-4.35%) |
Oct 21, 2020 | 3.750 | 3.950 | 3.600 | 3.910 | 44,813 | +0.07(+1.82%) |
Oct 20, 2020 | 3.870 | 3.890 | 3.750 | 3.840 | 20,501 | -0.03(-0.65%) |
Oct 19, 2020 | 3.920 | 4.000 | 3.730 | 3.865 | 56,979 | -0.11(-2.89%) |
Oct 16, 2020 | 3.990 | 3.990 | 3.850 | 3.980 | 4,000 | +0.02(+0.63%) |
Oct 15, 2020 | 3.950 | 4.050 | 3.860 | 3.955 | 1,764 | -0.04(-1.12%) |
Oct 14, 2020 | 3.970 | 4.080 | 3.880 | 4.000 | 12,542 | -0.05(-1.23%) |
Oct 13, 2020 | 3.880 | 4.080 | 3.880 | 4.050 | 17,005 | +0.03(+0.74%) |
Oct 12, 2020 | 3.970 | 4.050 | 3.930 | 4.020 | 31,369 | -0.03(-0.74%) |
Oct 09, 2020 | 3.880 | 4.120 | 3.880 | 4.050 | 60,900 | +0.16(+4.11%) |
Oct 08, 2020 | 3.850 | 3.930 | 3.790 | 3.890 | 22,295 | +0.01(+0.26%) |
Oct 07, 2020 | 3.790 | 3.920 | 3.770 | 3.880 | 4,204 | -0.02(-0.51%) |
Oct 06, 2020 | 3.800 | 3.990 | 3.790 | 3.900 | 10,101 | +0.12(+3.17%) |
Oct 05, 2020 | 3.870 | 3.963 | 3.720 | 3.780 | 75,899 | -0.08(-2.07%) |
Oct 02, 2020 | 3.820 | 4.180 | 3.730 | 3.860 | 16,700 | +0.09(+2.39%) |
Oct 01, 2020 | 3.860 | 3.860 | 3.770 | 3.770 | 11,832 | -0.11(-2.84%) |
Sep 30, 2020 | 3.690 | 4.200 | 3.590 | 3.880 | 136,463 | +0.21(+5.72%) |
Sep 29, 2020 | 3.730 | 3.780 | 3.670 | 3.670 | 27,251 | -0.08(-2.13%) |
Sep 28, 2020 | 3.660 | 3.780 | 3.560 | 3.750 | 13,205 | +0.15(+4.17%) |
Sep 25, 2020 | 3.580 | 3.670 | 3.450 | 3.600 | 38,000 | +0.08(+2.27%) |
Sep 24, 2020 | 3.510 | 3.580 | 3.450 | 3.520 | 2,925 | +0.04(+1.15%) |
Sep 23, 2020 | 3.620 | 3.640 | 3.420 | 3.480 | 55,409 | -0.07(-1.97%) |
Sep 22, 2020 | 3.600 | 3.780 | 3.510 | 3.550 | 117,031 | -0.05(-1.39%) |
Sep 21, 2020 | 3.670 | 3.750 | 3.600 | 3.600 | 43,912 | -0.10(-2.70%) |
Sep 18, 2020 | 3.600 | 3.828 | 3.600 | 3.700 | 90,800 | +0.17(+4.82%) |
Sep 17, 2020 | 3.910 | 4.035 | 3.510 | 3.530 | 73,452 | -0.42(-10.63%) |
Sep 16, 2020 | 4.170 | 4.200 | 3.950 | 3.950 | 70,029 | -0.10(-2.47%) |
Sep 15, 2020 | 3.830 | 4.180 | 3.830 | 4.050 | 55,598 | +0.08(+2.02%) |
Sep 14, 2020 | 3.860 | 4.000 | 3.800 | 3.970 | 15,969 | +0.08(+2.06%) |
Sep 11, 2020 | 3.940 | 4.070 | 3.790 | 3.890 | 88,800 | -0.01(-0.26%) |
Sep 10, 2020 | 3.890 | 3.920 | 3.830 | 3.900 | 35,125 | +0.04(+1.04%) |
Sep 09, 2020 | 3.970 | 3.970 | 3.630 | 3.860 | 15,647 | -0.07(-1.78%) |
Sep 08, 2020 | 3.480 | 3.950 | 3.470 | 3.930 | 65,812 | +0.52(+15.25%) |
Sep 04, 2020 | 3.550 | 3.640 | 3.410 | 3.410 | 21,200 | -0.14(-3.94%) |
Sep 03, 2020 | 3.700 | 3.750 | 3.441 | 3.550 | 77,389 | +0.05(+1.43%) |
Sep 02, 2020 | 3.370 | 3.550 | 3.310 | 3.500 | 54,608 | +0.08(+2.34%) |