Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 2.185 | 2.214 | 2.098 | 2.146 | 229,167 | -0.04(-1.77%) |
Nov 27, 2020 | 2.311 | 2.311 | 2.175 | 2.185 | 104,771 | -0.04(-1.74%) |
Nov 25, 2020 | 2.156 | 2.270 | 2.146 | 2.224 | 479,382 | +0.06(+2.68%) |
Nov 24, 2020 | 2.166 | 2.265 | 2.166 | 2.166 | 314,702 | +0.04(+1.82%) |
Nov 23, 2020 | 2.050 | 2.175 | 2.050 | 2.127 | 213,498 | +0.08(+3.77%) |
Nov 20, 2020 | 2.079 | 2.098 | 2.050 | 2.050 | 154,519 | -0.03(-1.40%) |
Nov 19, 2020 | 1.963 | 2.079 | 1.963 | 2.079 | 150,353 | +0.11(+5.39%) |
Nov 18, 2020 | 2.001 | 2.079 | 1.963 | 1.972 | 212,365 | -0.01(-0.49%) |
Nov 17, 2020 | 1.982 | 2.001 | 1.943 | 1.982 | 349,547 | +0.02(+1.23%) |
Nov 16, 2020 | 1.920 | 2.025 | 1.920 | 1.958 | 460,613 | +0.07(+3.55%) |
Nov 13, 2020 | 1.814 | 1.910 | 1.814 | 1.891 | 230,369 | +0.09(+4.79%) |
Nov 12, 2020 | 1.766 | 1.833 | 1.766 | 1.804 | 145,981 | +0.00(+0.00%) |
Nov 11, 2020 | 1.824 | 1.833 | 1.776 | 1.804 | 211,657 | +0.01(+0.53%) |
Nov 10, 2020 | 1.728 | 1.809 | 1.699 | 1.795 | 391,164 | +0.10(+5.65%) |
Nov 09, 2020 | 1.708 | 1.728 | 1.641 | 1.699 | 259,141 | +0.15(+9.94%) |
Nov 06, 2020 | 1.612 | 1.612 | 1.545 | 1.545 | 114,195 | -0.07(-4.17%) |
Nov 05, 2020 | 1.574 | 1.612 | 1.564 | 1.612 | 182,740 | +0.06(+3.70%) |
Nov 04, 2020 | 1.574 | 1.592 | 1.536 | 1.555 | 127,910 | +0.00(+0.00%) |
Nov 03, 2020 | 1.545 | 1.593 | 1.545 | 1.555 | 74,175 | +0.03(+1.89%) |
Nov 02, 2020 | 1.526 | 1.545 | 1.526 | 1.526 | 129,013 | +0.00(+0.00%) |
Oct 30, 2020 | 1.545 | 1.545 | 1.488 | 1.526 | 98,045 | -0.03(-1.85%) |
Oct 29, 2020 | 1.497 | 1.555 | 1.468 | 1.555 | 128,636 | +0.04(+2.53%) |
Oct 28, 2020 | 1.516 | 1.536 | 1.488 | 1.516 | 162,408 | -0.05(-3.07%) |
Oct 27, 2020 | 1.574 | 1.593 | 1.555 | 1.564 | 100,385 | -0.03(-1.81%) |
Oct 26, 2020 | 1.632 | 1.632 | 1.564 | 1.593 | 142,317 | -0.05(-2.92%) |
Oct 23, 2020 | 1.689 | 1.689 | 1.632 | 1.641 | 177,440 | -0.01(-0.58%) |
Oct 22, 2020 | 1.584 | 1.660 | 1.584 | 1.651 | 255,331 | +0.06(+3.61%) |
Oct 21, 2020 | 1.612 | 1.612 | 1.593 | 1.593 | 103,631 | -0.01(-0.60%) |
Oct 20, 2020 | 1.593 | 1.628 | 1.593 | 1.603 | 159,592 | -0.01(-0.60%) |
Oct 19, 2020 | 1.641 | 1.670 | 1.593 | 1.612 | 226,292 | -0.03(-1.75%) |
Oct 16, 2020 | 1.699 | 1.699 | 1.632 | 1.641 | 74,393 | -0.06(-3.39%) |
Oct 15, 2020 | 1.670 | 1.699 | 1.641 | 1.699 | 144,113 | +0.02(+1.14%) |
Oct 14, 2020 | 1.622 | 1.699 | 1.622 | 1.680 | 195,531 | +0.05(+2.94%) |
Oct 13, 2020 | 1.593 | 1.660 | 1.593 | 1.632 | 187,489 | +0.01(+0.89%) |
Oct 12, 2020 | 1.646 | 1.646 | 1.589 | 1.617 | 297,551 | -0.03(-1.73%) |
Oct 09, 2020 | 1.636 | 1.650 | 1.589 | 1.646 | 223,590 | +0.03(+1.76%) |
Oct 08, 2020 | 1.513 | 1.627 | 1.513 | 1.617 | 165,875 | +0.10(+6.25%) |
Oct 07, 2020 | 1.465 | 1.541 | 1.465 | 1.522 | 133,918 | +0.05(+3.23%) |
Oct 06, 2020 | 1.484 | 1.579 | 1.455 | 1.474 | 559,500 | +0.00(+0.00%) |
Oct 05, 2020 | 1.436 | 1.503 | 1.417 | 1.474 | 276,718 | +0.06(+4.03%) |
Oct 02, 2020 | 1.389 | 1.427 | 1.379 | 1.417 | 782,935 | -0.01(-0.67%) |
Oct 01, 2020 | 1.427 | 1.436 | 1.408 | 1.427 | 883,342 | -0.01(-0.66%) |
Sep 30, 2020 | 1.513 | 1.513 | 1.427 | 1.436 | 174,212 | -0.04(-2.58%) |
Sep 29, 2020 | 1.474 | 1.474 | 1.446 | 1.474 | 154,487 | +0.00(+0.00%) |
Sep 28, 2020 | 1.436 | 1.494 | 1.436 | 1.474 | 256,424 | +0.04(+2.65%) |
Sep 25, 2020 | 1.417 | 1.455 | 1.413 | 1.436 | 163,041 | +0.00(+0.00%) |
Sep 24, 2020 | 1.465 | 1.484 | 1.398 | 1.436 | 463,129 | -0.05(-3.21%) |
Sep 23, 2020 | 1.560 | 1.579 | 1.484 | 1.484 | 282,957 | -0.09(-5.45%) |
Sep 22, 2020 | 1.636 | 1.671 | 1.541 | 1.570 | 542,114 | -0.07(-4.07%) |
Sep 21, 2020 | 1.646 | 1.646 | 1.608 | 1.636 | 130,777 | -0.04(-2.27%) |
Sep 18, 2020 | 1.684 | 1.685 | 1.655 | 1.674 | 142,227 | -0.02(-1.12%) |
Sep 17, 2020 | 1.703 | 1.722 | 1.674 | 1.693 | 136,955 | -0.02(-1.11%) |
Sep 16, 2020 | 1.674 | 1.741 | 1.674 | 1.712 | 86,797 | +0.04(+2.27%) |
Sep 15, 2020 | 1.703 | 1.731 | 1.674 | 1.674 | 154,919 | -0.03(-1.95%) |
Sep 14, 2020 | 1.689 | 1.726 | 1.660 | 1.708 | 214,991 | +0.02(+1.12%) |
Sep 11, 2020 | 1.689 | 1.698 | 1.660 | 1.689 | 83,950 | +0.01(+0.56%) |
Sep 10, 2020 | 1.698 | 1.717 | 1.679 | 1.679 | 115,738 | -0.05(-2.73%) |
Sep 09, 2020 | 1.764 | 1.774 | 1.708 | 1.726 | 227,129 | -0.02(-1.08%) |
Sep 08, 2020 | 1.764 | 1.774 | 1.709 | 1.745 | 108,838 | -0.03(-1.60%) |
Sep 04, 2020 | 1.783 | 1.798 | 1.736 | 1.774 | 113,418 | -0.01(-0.53%) |
Sep 03, 2020 | 1.783 | 1.821 | 1.755 | 1.783 | 161,018 | -0.02(-1.05%) |
Sep 02, 2020 | 1.811 | 1.846 | 1.792 | 1.802 | 99,010 | -0.03(-1.55%) |