Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 2.416 | 2.437 | 2.384 | 2.405 | 24,568 | -0.04(-1.60%) |
Nov 27, 2020 | 2.447 | 2.463 | 2.431 | 2.444 | 7,491 | +0.00(+0.11%) |
Nov 25, 2020 | 2.457 | 2.474 | 2.421 | 2.442 | 19,976 | -0.02(-0.64%) |
Nov 24, 2020 | 2.410 | 2.489 | 2.410 | 2.457 | 42,215 | +0.08(+3.51%) |
Nov 23, 2020 | 2.332 | 2.384 | 2.332 | 2.374 | 23,009 | +0.04(+1.56%) |
Nov 20, 2020 | 2.343 | 2.343 | 2.316 | 2.338 | 14,021 | -0.03(-1.10%) |
Nov 19, 2020 | 2.332 | 2.421 | 2.275 | 2.364 | 60,364 | -0.01(-0.44%) |
Nov 18, 2020 | 2.343 | 2.573 | 2.228 | 2.374 | 91,742 | +0.05(+2.24%) |
Nov 17, 2020 | 2.275 | 2.332 | 2.256 | 2.322 | 45,184 | +0.02(+0.90%) |
Nov 16, 2020 | 2.228 | 2.410 | 2.197 | 2.301 | 108,442 | +0.11(+5.24%) |
Nov 13, 2020 | 2.124 | 2.187 | 2.124 | 2.187 | 53,590 | +0.06(+2.94%) |
Nov 12, 2020 | 2.119 | 2.187 | 2.093 | 2.124 | 181,597 | +0.01(+0.25%) |
Nov 11, 2020 | 2.135 | 2.135 | 2.098 | 2.119 | 130,121 | -0.01(-0.49%) |
Nov 10, 2020 | 2.155 | 2.161 | 2.103 | 2.129 | 83,054 | +0.02(+0.99%) |
Nov 09, 2020 | 2.041 | 2.140 | 2.023 | 2.109 | 204,579 | +0.11(+5.74%) |
Nov 06, 2020 | 2.015 | 2.023 | 1.994 | 1.994 | 28,619 | -0.04(-1.80%) |
Nov 05, 2020 | 2.004 | 2.030 | 2.004 | 2.030 | 28,216 | +0.03(+1.30%) |
Nov 04, 2020 | 1.978 | 2.020 | 1.952 | 2.004 | 52,393 | +0.01(+0.52%) |
Nov 03, 2020 | 1.952 | 1.999 | 1.952 | 1.994 | 28,852 | +0.05(+2.41%) |
Nov 02, 2020 | 1.895 | 1.947 | 1.869 | 1.947 | 26,668 | +0.09(+4.76%) |
Oct 30, 2020 | 1.895 | 1.905 | 1.796 | 1.859 | 170,566 | -0.04(-2.19%) |
Oct 29, 2020 | 1.874 | 1.900 | 1.838 | 1.900 | 41,577 | +0.04(+2.24%) |
Oct 28, 2020 | 1.879 | 1.879 | 1.848 | 1.859 | 38,386 | -0.06(-3.25%) |
Oct 27, 2020 | 1.931 | 1.968 | 1.908 | 1.921 | 40,668 | -0.01(-0.54%) |
Oct 26, 2020 | 1.978 | 1.978 | 1.926 | 1.931 | 54,671 | -0.05(-2.37%) |
Oct 23, 2020 | 1.984 | 1.989 | 1.973 | 1.978 | 51,477 | -0.01(-0.52%) |
Oct 22, 2020 | 1.968 | 1.989 | 1.952 | 1.989 | 21,699 | +0.04(+1.96%) |
Oct 21, 2020 | 1.962 | 1.963 | 1.950 | 1.951 | 9,794 | -0.01(-0.62%) |
Oct 20, 2020 | 1.947 | 1.978 | 1.947 | 1.963 | 17,204 | +0.03(+1.34%) |
Oct 19, 2020 | 1.973 | 1.978 | 1.937 | 1.937 | 24,976 | -0.05(-2.36%) |
Oct 16, 2020 | 2.004 | 2.008 | 1.978 | 1.984 | 35,150 | -0.02(-0.78%) |
Oct 15, 2020 | 1.984 | 2.004 | 1.978 | 1.999 | 18,335 | -0.02(-0.78%) |
Oct 14, 2020 | 1.989 | 2.025 | 1.984 | 2.015 | 26,470 | +0.03(+1.33%) |
Oct 13, 2020 | 2.020 | 2.020 | 1.988 | 1.988 | 3,447 | -0.03(-1.56%) |
Oct 12, 2020 | 1.984 | 2.025 | 1.981 | 2.020 | 35,868 | +0.03(+1.57%) |
Oct 09, 2020 | 1.994 | 2.001 | 1.978 | 1.989 | 29,964 | +0.02(+0.79%) |
Oct 08, 2020 | 1.938 | 1.981 | 1.938 | 1.973 | 19,678 | -0.01(-0.26%) |
Oct 07, 2020 | 1.952 | 1.978 | 1.937 | 1.978 | 22,196 | +0.07(+3.54%) |
Oct 06, 2020 | 1.963 | 1.978 | 1.911 | 1.911 | 57,279 | -0.03(-1.61%) |
Oct 05, 2020 | 1.931 | 1.964 | 1.911 | 1.942 | 49,562 | -0.01(-0.27%) |
Oct 02, 2020 | 1.885 | 1.947 | 1.883 | 1.947 | 17,479 | +0.05(+2.47%) |
Oct 01, 2020 | 1.885 | 1.900 | 1.869 | 1.900 | 77,594 | +0.03(+1.39%) |
Sep 30, 2020 | 1.853 | 1.895 | 1.840 | 1.874 | 63,120 | +0.03(+1.41%) |
Sep 29, 2020 | 1.864 | 1.869 | 1.833 | 1.848 | 17,244 | -0.01(-0.28%) |
Sep 28, 2020 | 1.822 | 1.875 | 1.801 | 1.853 | 65,433 | +0.01(+0.74%) |
Sep 25, 2020 | 1.793 | 1.859 | 1.788 | 1.840 | 142,906 | +0.04(+2.43%) |
Sep 24, 2020 | 1.781 | 1.814 | 1.775 | 1.796 | 143,423 | +0.02(+1.18%) |
Sep 23, 2020 | 1.840 | 1.840 | 1.775 | 1.775 | 61,409 | -0.05(-2.85%) |
Sep 22, 2020 | 1.838 | 1.848 | 1.827 | 1.827 | 62,220 | -0.01(-0.57%) |
Sep 21, 2020 | 1.895 | 1.895 | 1.827 | 1.838 | 89,764 | -0.08(-4.08%) |
Sep 18, 2020 | 1.931 | 1.952 | 1.916 | 1.916 | 95,271 | -0.01(-0.54%) |
Sep 17, 2020 | 1.963 | 1.968 | 1.885 | 1.926 | 256,463 | -0.02(-0.93%) |
Sep 16, 2020 | 1.949 | 1.954 | 1.944 | 1.944 | 210,260 | -0.00(-0.26%) |
Sep 15, 2020 | 1.984 | 1.994 | 1.949 | 1.949 | 178,206 | -0.00(-0.25%) |
Sep 14, 2020 | 1.979 | 1.979 | 1.944 | 1.954 | 43,221 | +0.03(+1.47%) |
Sep 11, 2020 | 1.949 | 1.959 | 1.914 | 1.926 | 41,013 | -0.02(-1.20%) |
Sep 10, 2020 | 1.964 | 1.964 | 1.929 | 1.949 | 146,456 | -0.02(-1.02%) |
Sep 09, 2020 | 1.964 | 1.969 | 1.949 | 1.969 | 34,350 | +0.04(+2.34%) |
Sep 08, 2020 | 1.949 | 1.964 | 1.918 | 1.924 | 60,507 | -0.02(-1.28%) |
Sep 04, 2020 | 1.934 | 1.964 | 1.924 | 1.949 | 87,027 | +0.02(+1.04%) |
Sep 03, 2020 | 1.963 | 1.974 | 1.914 | 1.929 | 62,947 | -0.03(-1.53%) |
Sep 02, 2020 | 1.939 | 1.959 | 1.919 | 1.959 | 58,158 | +0.00(+0.26%) |