Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.290 | 3.390 | 3.250 | 3.370 | 4,889,193 | +0.03(+0.90%) |
Nov 27, 2020 | 3.280 | 3.370 | 3.260 | 3.340 | 2,867,600 | +0.01(+0.30%) |
Nov 25, 2020 | 3.360 | 3.440 | 3.265 | 3.330 | 7,810,300 | +0.06(+1.83%) |
Nov 24, 2020 | 3.240 | 3.370 | 3.200 | 3.270 | 6,857,866 | -0.01(-0.30%) |
Nov 23, 2020 | 3.400 | 3.420 | 3.260 | 3.280 | 7,438,556 | -0.13(-3.81%) |
Nov 20, 2020 | 3.420 | 3.510 | 3.400 | 3.410 | 6,330,500 | +0.04(+1.19%) |
Nov 19, 2020 | 3.320 | 3.410 | 3.310 | 3.370 | 5,621,845 | +0.01(+0.30%) |
Nov 18, 2020 | 3.450 | 3.450 | 3.340 | 3.360 | 5,219,419 | -0.06(-1.75%) |
Nov 17, 2020 | 3.470 | 3.510 | 3.390 | 3.420 | 6,726,725 | -0.07(-2.01%) |
Nov 16, 2020 | 3.530 | 3.580 | 3.470 | 3.490 | 4,600,314 | -0.04(-1.13%) |
Nov 13, 2020 | 3.580 | 3.600 | 3.490 | 3.530 | 3,180,700 | +0.02(+0.57%) |
Nov 12, 2020 | 3.480 | 3.600 | 3.460 | 3.510 | 6,924,426 | +0.08(+2.33%) |
Nov 11, 2020 | 3.470 | 3.480 | 3.390 | 3.430 | 5,046,601 | -0.02(-0.58%) |
Nov 10, 2020 | 3.620 | 3.630 | 3.440 | 3.450 | 7,971,773 | -0.15(-4.17%) |
Nov 09, 2020 | 3.640 | 3.640 | 3.480 | 3.600 | 8,051,321 | -0.24(-6.25%) |
Nov 06, 2020 | 3.970 | 3.990 | 3.825 | 3.840 | 4,321,600 | -0.11(-2.78%) |
Nov 05, 2020 | 3.730 | 4.000 | 3.670 | 3.950 | 9,325,728 | +0.37(+10.34%) |
Nov 04, 2020 | 3.740 | 3.750 | 3.530 | 3.580 | 5,865,030 | -0.14(-3.76%) |
Nov 03, 2020 | 3.760 | 3.780 | 3.640 | 3.720 | 3,231,517 | +0.01(+0.27%) |
Nov 02, 2020 | 3.730 | 3.780 | 3.500 | 3.710 | 6,049,218 | +0.04(+1.09%) |
Oct 30, 2020 | 3.650 | 3.680 | 3.540 | 3.670 | 3,990,500 | +0.07(+1.94%) |
Oct 29, 2020 | 3.530 | 3.650 | 3.510 | 3.600 | 2,314,746 | +0.04(+1.12%) |
Oct 28, 2020 | 3.870 | 3.880 | 3.530 | 3.560 | 5,522,268 | -0.41(-10.33%) |
Oct 27, 2020 | 3.940 | 3.990 | 3.880 | 3.970 | 3,858,137 | +0.08(+2.06%) |
Oct 26, 2020 | 3.920 | 4.030 | 3.880 | 3.890 | 3,246,502 | -0.05(-1.27%) |
Oct 23, 2020 | 3.960 | 3.975 | 3.855 | 3.940 | 1,862,000 | +0.00(+0.00%) |
Oct 22, 2020 | 3.900 | 3.940 | 3.830 | 3.940 | 1,913,946 | -0.02(-0.51%) |
Oct 21, 2020 | 3.900 | 4.025 | 3.880 | 3.960 | 2,818,936 | +0.10(+2.59%) |
Oct 20, 2020 | 3.830 | 3.925 | 3.800 | 3.860 | 2,225,142 | +0.03(+0.78%) |
Oct 19, 2020 | 3.950 | 3.990 | 3.830 | 3.830 | 2,460,760 | -0.09(-2.30%) |
Oct 16, 2020 | 4.030 | 4.060 | 3.900 | 3.920 | 2,001,100 | -0.10(-2.49%) |
Oct 15, 2020 | 4.030 | 4.100 | 4.000 | 4.020 | 1,946,920 | -0.08(-1.95%) |
Oct 14, 2020 | 4.140 | 4.200 | 4.080 | 4.100 | 2,317,918 | +0.03(+0.74%) |
Oct 13, 2020 | 4.060 | 4.100 | 3.960 | 4.070 | 4,342,365 | -0.09(-2.16%) |
Oct 12, 2020 | 4.070 | 4.295 | 4.050 | 4.160 | 4,030,668 | +0.08(+1.96%) |
Oct 09, 2020 | 3.990 | 4.090 | 3.960 | 4.080 | 5,359,000 | +0.16(+4.08%) |
Oct 08, 2020 | 3.770 | 3.940 | 3.750 | 3.920 | 3,296,475 | +0.22(+5.95%) |
Oct 07, 2020 | 3.770 | 3.801 | 3.700 | 3.700 | 3,268,954 | -0.02(-0.54%) |
Oct 06, 2020 | 3.940 | 4.000 | 3.720 | 3.720 | 4,323,965 | -0.21(-5.34%) |
Oct 05, 2020 | 3.930 | 3.995 | 3.880 | 3.930 | 4,305,952 | +0.04(+1.03%) |
Oct 02, 2020 | 3.890 | 3.920 | 3.805 | 3.890 | 3,995,500 | -0.01(-0.26%) |
Oct 01, 2020 | 3.890 | 3.940 | 3.840 | 3.900 | 3,924,308 | +0.07(+1.83%) |
Sep 30, 2020 | 3.820 | 3.918 | 3.775 | 3.830 | 3,569,839 | -0.03(-0.78%) |
Sep 29, 2020 | 3.820 | 3.920 | 3.790 | 3.860 | 2,873,342 | +0.07(+1.85%) |
Sep 28, 2020 | 3.840 | 3.880 | 3.720 | 3.790 | 2,785,589 | -0.01(-0.26%) |
Sep 25, 2020 | 3.810 | 3.830 | 3.710 | 3.800 | 2,933,000 | -0.04(-1.04%) |
Sep 24, 2020 | 3.550 | 3.860 | 3.530 | 3.840 | 6,401,412 | +0.23(+6.37%) |
Sep 23, 2020 | 3.800 | 3.820 | 3.580 | 3.610 | 5,997,069 | -0.23(-5.99%) |
Sep 22, 2020 | 3.960 | 4.000 | 3.825 | 3.840 | 6,037,610 | -0.09(-2.29%) |
Sep 21, 2020 | 4.000 | 4.090 | 3.840 | 3.930 | 7,031,178 | -0.15(-3.68%) |
Sep 18, 2020 | 4.250 | 4.260 | 4.070 | 4.080 | 5,302,600 | -0.14(-3.32%) |
Sep 17, 2020 | 4.100 | 4.240 | 4.080 | 4.220 | 2,720,087 | -0.04(-0.94%) |
Sep 16, 2020 | 4.320 | 4.320 | 4.210 | 4.260 | 2,640,694 | +0.01(+0.24%) |
Sep 15, 2020 | 4.370 | 4.425 | 4.215 | 4.250 | 4,602,554 | -0.05(-1.16%) |
Sep 14, 2020 | 4.070 | 4.300 | 4.070 | 4.300 | 4,510,067 | +0.25(+6.17%) |
Sep 11, 2020 | 4.140 | 4.250 | 4.020 | 4.050 | 4,567,200 | -0.05(-1.22%) |
Sep 10, 2020 | 4.170 | 4.250 | 4.070 | 4.100 | 4,827,739 | -0.03(-0.73%) |
Sep 09, 2020 | 4.090 | 4.200 | 4.060 | 4.130 | 6,206,832 | +0.13(+3.25%) |
Sep 08, 2020 | 3.940 | 4.110 | 3.900 | 4.000 | 5,535,510 | -0.12(-2.91%) |
Sep 04, 2020 | 4.190 | 4.195 | 3.940 | 4.120 | 5,700,500 | -0.12(-2.83%) |
Sep 03, 2020 | 4.150 | 4.260 | 4.060 | 4.240 | 4,045,172 | +0.04(+0.95%) |
Sep 02, 2020 | 4.120 | 4.220 | 4.070 | 4.200 | 3,421,757 | +0.03(+0.72%) |