Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.506 | 3.557 | 3.413 | 3.424 | 84,161,256 | -0.13(-3.72%) |
Nov 27, 2020 | 3.478 | 3.557 | 3.471 | 3.557 | 45,585,224 | -0.03(-0.90%) |
Nov 25, 2020 | 3.560 | 3.635 | 3.521 | 3.589 | 62,319,780 | +0.01(+0.30%) |
Nov 24, 2020 | 3.524 | 3.610 | 3.485 | 3.578 | 121,292,024 | +0.23(+6.95%) |
Nov 23, 2020 | 3.335 | 3.356 | 3.295 | 3.345 | 71,322,928 | +0.10(+3.09%) |
Nov 20, 2020 | 3.267 | 3.295 | 3.224 | 3.245 | 40,322,296 | -0.05(-1.41%) |
Nov 19, 2020 | 3.267 | 3.317 | 3.249 | 3.292 | 41,905,008 | +0.05(+1.43%) |
Nov 18, 2020 | 3.310 | 3.349 | 3.245 | 3.245 | 77,212,200 | -0.02(-0.55%) |
Nov 17, 2020 | 3.142 | 3.320 | 3.138 | 3.263 | 78,491,976 | +0.10(+3.17%) |
Nov 16, 2020 | 3.210 | 3.224 | 3.131 | 3.163 | 70,285,712 | +0.11(+3.63%) |
Nov 13, 2020 | 2.981 | 3.074 | 2.966 | 3.052 | 75,141,304 | +0.09(+3.02%) |
Nov 12, 2020 | 3.052 | 3.088 | 2.945 | 2.963 | 58,722,408 | -0.18(-5.69%) |
Nov 11, 2020 | 3.077 | 3.145 | 3.052 | 3.142 | 77,207,000 | -0.00(-0.11%) |
Nov 10, 2020 | 3.013 | 3.149 | 2.998 | 3.145 | 143,467,296 | +0.21(+7.33%) |
Nov 09, 2020 | 2.984 | 3.006 | 2.852 | 2.930 | 141,015,232 | +0.29(+11.13%) |
Nov 06, 2020 | 2.569 | 2.648 | 2.553 | 2.637 | 46,283,928 | +0.06(+2.50%) |
Nov 05, 2020 | 2.551 | 2.591 | 2.540 | 2.573 | 46,708,188 | +0.08(+3.16%) |
Nov 04, 2020 | 2.465 | 2.540 | 2.415 | 2.494 | 52,692,200 | +0.03(+1.31%) |
Nov 03, 2020 | 2.494 | 2.501 | 2.419 | 2.462 | 74,538,432 | +0.06(+2.38%) |
Nov 02, 2020 | 2.401 | 2.426 | 2.340 | 2.404 | 44,313,356 | +0.03(+1.36%) |
Oct 30, 2020 | 2.379 | 2.421 | 2.360 | 2.372 | 64,572,684 | -0.02(-0.90%) |
Oct 29, 2020 | 2.233 | 2.422 | 2.200 | 2.394 | 112,895,608 | +0.08(+3.40%) |
Oct 28, 2020 | 2.404 | 2.419 | 2.311 | 2.315 | 100,021,736 | -0.18(-7.31%) |
Oct 27, 2020 | 2.530 | 2.531 | 2.494 | 2.497 | 51,247,556 | -0.08(-2.92%) |
Oct 26, 2020 | 2.598 | 2.601 | 2.530 | 2.573 | 45,062,876 | -0.05(-1.78%) |
Oct 23, 2020 | 2.687 | 2.694 | 2.598 | 2.619 | 47,398,784 | -0.05(-1.74%) |
Oct 22, 2020 | 2.580 | 2.666 | 2.569 | 2.666 | 51,280,256 | +0.09(+3.62%) |
Oct 21, 2020 | 2.562 | 2.594 | 2.526 | 2.573 | 57,471,556 | -0.01(-0.55%) |
Oct 20, 2020 | 2.515 | 2.601 | 2.508 | 2.587 | 72,245,808 | +0.10(+3.88%) |
Oct 19, 2020 | 2.472 | 2.558 | 2.455 | 2.490 | 65,173,260 | +0.04(+1.46%) |
Oct 16, 2020 | 2.512 | 2.515 | 2.451 | 2.455 | 57,606,032 | -0.06(-2.42%) |
Oct 15, 2020 | 2.505 | 2.533 | 2.483 | 2.515 | 53,546,532 | -0.04(-1.68%) |
Oct 14, 2020 | 2.601 | 2.630 | 2.555 | 2.558 | 49,789,052 | -0.03(-1.11%) |
Oct 13, 2020 | 2.558 | 2.598 | 2.526 | 2.587 | 39,836,056 | -0.03(-0.96%) |
Oct 12, 2020 | 2.594 | 2.619 | 2.562 | 2.612 | 21,166,226 | +0.02(+0.69%) |
Oct 09, 2020 | 2.630 | 2.637 | 2.573 | 2.594 | 57,606,592 | -0.05(-1.76%) |
Oct 08, 2020 | 2.551 | 2.644 | 2.544 | 2.641 | 51,436,188 | +0.10(+3.80%) |
Oct 07, 2020 | 2.555 | 2.576 | 2.494 | 2.544 | 42,178,120 | -0.02(-0.84%) |
Oct 06, 2020 | 2.687 | 2.691 | 2.551 | 2.565 | 53,549,012 | -0.01(-0.55%) |
Oct 05, 2020 | 2.490 | 2.608 | 2.462 | 2.580 | 84,280,656 | +0.13(+5.41%) |
Oct 02, 2020 | 2.469 | 2.505 | 2.431 | 2.447 | 76,560,792 | -0.08(-3.25%) |
Oct 01, 2020 | 2.487 | 2.544 | 2.444 | 2.530 | 92,707,296 | -0.02(-0.70%) |
Sep 30, 2020 | 2.540 | 2.573 | 2.514 | 2.548 | 74,838,472 | +0.05(+1.86%) |
Sep 29, 2020 | 2.551 | 2.583 | 2.487 | 2.501 | 69,563,760 | -0.08(-2.92%) |
Sep 28, 2020 | 2.705 | 2.726 | 2.573 | 2.576 | 72,361,240 | -0.09(-3.49%) |
Sep 25, 2020 | 2.633 | 2.690 | 2.619 | 2.669 | 72,543,792 | -0.06(-2.23%) |
Sep 24, 2020 | 2.669 | 2.759 | 2.619 | 2.730 | 72,231,440 | +0.06(+2.28%) |
Sep 23, 2020 | 2.752 | 2.780 | 2.666 | 2.669 | 77,308,280 | -0.14(-4.85%) |
Sep 22, 2020 | 2.859 | 2.884 | 2.773 | 2.805 | 46,463,076 | -0.02(-0.63%) |
Sep 21, 2020 | 2.841 | 2.845 | 2.773 | 2.823 | 56,134,832 | -0.11(-3.90%) |
Sep 18, 2020 | 3.009 | 3.033 | 2.916 | 2.938 | 79,541,192 | -0.13(-4.31%) |
Sep 17, 2020 | 2.955 | 3.070 | 2.945 | 3.070 | 74,272,416 | +0.06(+1.90%) |
Sep 16, 2020 | 2.977 | 3.059 | 2.952 | 3.013 | 47,335,096 | +0.05(+1.81%) |
Sep 15, 2020 | 3.002 | 3.023 | 2.936 | 2.959 | 50,876,416 | -0.00(-0.12%) |
Sep 14, 2020 | 2.963 | 2.977 | 2.898 | 2.963 | 57,493,716 | +0.00(+0.00%) |
Sep 11, 2020 | 2.991 | 3.023 | 2.948 | 2.963 | 69,622,088 | -0.02(-0.72%) |
Sep 10, 2020 | 3.081 | 3.091 | 2.981 | 2.984 | 61,227,216 | -0.11(-3.70%) |
Sep 09, 2020 | 3.091 | 3.122 | 3.070 | 3.099 | 40,369,816 | +0.09(+3.10%) |
Sep 08, 2020 | 3.002 | 3.034 | 2.941 | 3.006 | 54,587,592 | -0.15(-4.65%) |
Sep 04, 2020 | 3.170 | 3.199 | 3.091 | 3.152 | 72,824,960 | +0.00(+0.11%) |
Sep 03, 2020 | 3.149 | 3.210 | 3.106 | 3.149 | 80,054,792 | +0.04(+1.15%) |
Sep 02, 2020 | 3.120 | 3.127 | 3.063 | 3.113 | 57,884,308 | +0.01(+0.23%) |