Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.740 | 3.780 | 3.420 | 3.560 | 255,009 | -0.24(-6.32%) |
Nov 27, 2020 | 3.640 | 3.890 | 3.470 | 3.800 | 246,600 | +0.24(+6.74%) |
Nov 25, 2020 | 3.550 | 3.584 | 3.380 | 3.560 | 191,800 | +0.07(+2.01%) |
Nov 24, 2020 | 3.470 | 3.740 | 3.330 | 3.490 | 542,696 | +0.09(+2.65%) |
Nov 23, 2020 | 3.300 | 3.400 | 3.200 | 3.400 | 210,381 | +0.13(+3.98%) |
Nov 20, 2020 | 3.140 | 3.270 | 3.070 | 3.270 | 224,300 | +0.12(+3.81%) |
Nov 19, 2020 | 3.150 | 3.240 | 3.050 | 3.150 | 158,130 | +0.04(+1.29%) |
Nov 18, 2020 | 3.180 | 3.210 | 3.080 | 3.110 | 222,575 | -0.02(-0.64%) |
Nov 17, 2020 | 3.060 | 3.150 | 2.940 | 3.130 | 168,046 | +0.02(+0.64%) |
Nov 16, 2020 | 3.070 | 3.170 | 3.020 | 3.110 | 274,195 | +0.11(+3.67%) |
Nov 13, 2020 | 2.980 | 3.070 | 2.850 | 3.000 | 192,400 | +0.00(+0.00%) |
Nov 12, 2020 | 3.030 | 3.100 | 2.910 | 3.000 | 310,092 | -0.12(-3.85%) |
Nov 11, 2020 | 3.230 | 3.240 | 3.000 | 3.120 | 288,285 | -0.06(-1.89%) |
Nov 10, 2020 | 3.070 | 3.200 | 3.010 | 3.180 | 340,941 | +0.22(+7.43%) |
Nov 09, 2020 | 2.920 | 3.020 | 2.770 | 2.960 | 394,627 | +0.27(+10.04%) |
Nov 06, 2020 | 2.810 | 2.900 | 2.660 | 2.690 | 476,000 | -0.15(-5.28%) |
Nov 05, 2020 | 2.740 | 2.930 | 2.710 | 2.840 | 977,374 | +0.15(+5.58%) |
Nov 04, 2020 | 2.820 | 2.820 | 2.620 | 2.690 | 807,228 | -0.13(-4.61%) |
Nov 03, 2020 | 3.030 | 3.030 | 2.790 | 2.820 | 398,118 | -0.13(-4.41%) |
Nov 02, 2020 | 3.000 | 3.050 | 2.810 | 2.950 | 698,941 | -0.01(-0.34%) |
Oct 30, 2020 | 3.140 | 3.270 | 2.840 | 2.960 | 596,900 | -0.21(-6.62%) |
Oct 29, 2020 | 3.320 | 3.450 | 3.110 | 3.170 | 360,841 | -0.13(-3.94%) |
Oct 28, 2020 | 3.530 | 3.600 | 3.260 | 3.300 | 618,201 | -0.30(-8.33%) |
Oct 27, 2020 | 3.690 | 3.750 | 3.550 | 3.600 | 763,211 | -0.08(-2.17%) |
Oct 26, 2020 | 3.640 | 3.780 | 3.560 | 3.680 | 360,517 | -0.06(-1.60%) |
Oct 23, 2020 | 3.680 | 3.930 | 3.600 | 3.740 | 480,100 | +0.06(+1.63%) |
Oct 22, 2020 | 3.910 | 3.990 | 3.480 | 3.680 | 808,846 | -0.19(-4.91%) |
Oct 21, 2020 | 4.240 | 4.400 | 3.570 | 3.870 | 1,507,759 | -1.35(-25.86%) |
Oct 20, 2020 | 5.390 | 5.490 | 5.000 | 5.220 | 683,595 | -0.04(-0.76%) |
Oct 19, 2020 | 5.170 | 5.600 | 4.930 | 5.260 | 415,022 | +0.19(+3.75%) |
Oct 16, 2020 | 5.200 | 5.410 | 4.980 | 5.070 | 528,300 | +0.07(+1.40%) |
Oct 15, 2020 | 4.390 | 5.380 | 4.220 | 5.000 | 804,806 | +0.57(+12.87%) |
Oct 14, 2020 | 4.300 | 4.550 | 4.180 | 4.430 | 496,718 | +0.20(+4.73%) |
Oct 13, 2020 | 3.770 | 5.050 | 3.760 | 4.230 | 1,558,014 | +0.43(+11.32%) |
Oct 12, 2020 | 3.910 | 3.990 | 3.740 | 3.800 | 157,632 | -0.07(-1.81%) |
Oct 09, 2020 | 4.060 | 4.120 | 3.870 | 3.870 | 84,000 | -0.14(-3.49%) |
Oct 08, 2020 | 3.960 | 4.140 | 3.930 | 4.010 | 106,238 | +0.09(+2.30%) |
Oct 07, 2020 | 3.880 | 3.980 | 3.830 | 3.920 | 123,569 | +0.15(+3.98%) |
Oct 06, 2020 | 3.810 | 3.979 | 3.760 | 3.770 | 166,893 | +0.02(+0.53%) |
Oct 05, 2020 | 3.680 | 3.880 | 3.680 | 3.750 | 179,212 | +0.11(+3.02%) |
Oct 02, 2020 | 3.280 | 3.660 | 3.200 | 3.640 | 219,200 | +0.24(+7.06%) |
Oct 01, 2020 | 3.480 | 3.580 | 3.220 | 3.400 | 424,760 | -0.05(-1.45%) |
Sep 30, 2020 | 3.690 | 3.730 | 3.420 | 3.450 | 230,401 | -0.17(-4.70%) |
Sep 29, 2020 | 3.670 | 3.770 | 3.580 | 3.620 | 176,751 | -0.10(-2.69%) |
Sep 28, 2020 | 3.810 | 3.920 | 3.720 | 3.720 | 168,633 | -0.02(-0.53%) |
Sep 25, 2020 | 3.700 | 3.880 | 3.660 | 3.740 | 276,300 | +0.08(+2.19%) |
Sep 24, 2020 | 3.720 | 3.940 | 3.620 | 3.660 | 238,705 | -0.09(-2.40%) |
Sep 23, 2020 | 4.070 | 4.200 | 3.680 | 3.750 | 349,621 | -0.32(-7.86%) |
Sep 22, 2020 | 4.070 | 4.170 | 4.030 | 4.070 | 753,480 | +0.03(+0.74%) |
Sep 21, 2020 | 4.330 | 4.400 | 4.020 | 4.040 | 286,860 | -0.28(-6.48%) |
Sep 18, 2020 | 4.450 | 4.700 | 4.320 | 4.320 | 585,200 | -0.08(-1.82%) |
Sep 17, 2020 | 4.000 | 4.710 | 3.950 | 4.400 | 979,863 | +0.35(+8.64%) |
Sep 16, 2020 | 3.920 | 4.240 | 3.868 | 4.050 | 469,067 | +0.20(+5.19%) |
Sep 15, 2020 | 3.950 | 3.970 | 3.820 | 3.850 | 91,864 | -0.05(-1.28%) |
Sep 14, 2020 | 3.850 | 3.940 | 3.825 | 3.900 | 142,714 | +0.16(+4.28%) |
Sep 11, 2020 | 3.810 | 3.880 | 3.650 | 3.740 | 119,800 | -0.06(-1.58%) |
Sep 10, 2020 | 3.890 | 3.980 | 3.750 | 3.800 | 111,895 | -0.03(-0.78%) |
Sep 09, 2020 | 3.830 | 3.890 | 3.690 | 3.830 | 104,229 | +0.08(+2.13%) |
Sep 08, 2020 | 3.500 | 3.830 | 3.470 | 3.750 | 112,736 | +0.20(+5.63%) |
Sep 04, 2020 | 3.690 | 3.793 | 3.430 | 3.550 | 187,900 | -0.02(-0.56%) |
Sep 03, 2020 | 3.770 | 3.850 | 3.450 | 3.570 | 251,103 | -0.18(-4.80%) |
Sep 02, 2020 | 3.940 | 3.940 | 3.640 | 3.750 | 167,359 | -0.20(-5.06%) |