Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.934 | 3.998 | 3.878 | 3.897 | 111,622 | -0.06(-1.63%) |
Nov 27, 2020 | 4.035 | 4.054 | 3.934 | 3.961 | 98,979 | -0.06(-1.38%) |
Nov 25, 2020 | 3.998 | 4.035 | 3.943 | 4.017 | 104,611 | +0.00(+0.00%) |
Nov 24, 2020 | 4.017 | 4.091 | 4.005 | 4.017 | 212,953 | +0.09(+2.35%) |
Nov 23, 2020 | 3.758 | 3.929 | 3.758 | 3.925 | 139,333 | +0.18(+4.94%) |
Nov 20, 2020 | 3.777 | 3.795 | 3.731 | 3.740 | 37,036 | -0.05(-1.22%) |
Nov 19, 2020 | 3.648 | 3.786 | 3.638 | 3.786 | 211,453 | +0.14(+3.80%) |
Nov 18, 2020 | 3.648 | 3.731 | 3.629 | 3.648 | 255,192 | +0.03(+0.77%) |
Nov 17, 2020 | 3.555 | 3.638 | 3.518 | 3.620 | 71,651 | +0.04(+1.03%) |
Nov 16, 2020 | 3.537 | 3.617 | 3.537 | 3.583 | 285,457 | +0.13(+3.74%) |
Nov 13, 2020 | 3.390 | 3.463 | 3.390 | 3.454 | 296,752 | +0.08(+2.43%) |
Nov 12, 2020 | 3.426 | 3.463 | 3.364 | 3.372 | 94,506 | -0.07(-2.11%) |
Nov 11, 2020 | 3.499 | 3.519 | 3.417 | 3.445 | 132,949 | -0.02(-0.53%) |
Nov 10, 2020 | 3.426 | 3.481 | 3.379 | 3.463 | 118,878 | +0.07(+2.14%) |
Nov 09, 2020 | 3.481 | 3.490 | 3.299 | 3.390 | 280,465 | +0.24(+7.49%) |
Nov 06, 2020 | 3.245 | 3.245 | 3.126 | 3.154 | 91,325 | -0.10(-3.07%) |
Nov 05, 2020 | 3.226 | 3.272 | 3.226 | 3.254 | 95,645 | +0.05(+1.70%) |
Nov 04, 2020 | 3.199 | 3.263 | 3.163 | 3.199 | 83,861 | +0.00(+0.00%) |
Nov 03, 2020 | 3.199 | 3.226 | 3.172 | 3.199 | 64,495 | +0.05(+1.73%) |
Nov 02, 2020 | 3.163 | 3.190 | 3.145 | 3.145 | 37,689 | +0.01(+0.29%) |
Oct 30, 2020 | 3.172 | 3.181 | 3.108 | 3.135 | 52,594 | -0.05(-1.71%) |
Oct 29, 2020 | 3.126 | 3.190 | 3.099 | 3.190 | 83,798 | +0.04(+1.15%) |
Oct 28, 2020 | 3.245 | 3.245 | 3.126 | 3.154 | 64,255 | -0.12(-3.61%) |
Oct 27, 2020 | 3.290 | 3.308 | 3.245 | 3.272 | 58,055 | -0.01(-0.28%) |
Oct 26, 2020 | 3.326 | 3.354 | 3.245 | 3.281 | 88,784 | -0.14(-3.99%) |
Oct 23, 2020 | 3.490 | 3.490 | 3.363 | 3.417 | 50,173 | -0.05(-1.31%) |
Oct 22, 2020 | 3.345 | 3.463 | 3.345 | 3.463 | 113,192 | +0.14(+4.10%) |
Oct 21, 2020 | 3.381 | 3.399 | 3.290 | 3.326 | 125,504 | -0.04(-1.08%) |
Oct 20, 2020 | 3.326 | 3.381 | 3.317 | 3.363 | 60,199 | +0.05(+1.37%) |
Oct 19, 2020 | 3.363 | 3.426 | 3.290 | 3.317 | 115,051 | -0.06(-1.88%) |
Oct 16, 2020 | 3.417 | 3.434 | 3.381 | 3.381 | 31,138 | -0.05(-1.33%) |
Oct 15, 2020 | 3.463 | 3.490 | 3.417 | 3.426 | 106,002 | -0.07(-2.08%) |
Oct 14, 2020 | 3.463 | 3.544 | 3.463 | 3.499 | 92,580 | +0.05(+1.58%) |
Oct 13, 2020 | 3.445 | 3.499 | 3.445 | 3.445 | 76,253 | -0.05(-1.30%) |
Oct 12, 2020 | 3.599 | 3.617 | 3.445 | 3.490 | 98,778 | -0.06(-1.79%) |
Oct 09, 2020 | 3.599 | 3.626 | 3.517 | 3.554 | 150,521 | -0.04(-1.01%) |
Oct 08, 2020 | 3.454 | 3.590 | 3.454 | 3.590 | 105,531 | +0.18(+5.33%) |
Oct 07, 2020 | 3.326 | 3.408 | 3.317 | 3.408 | 50,192 | +0.07(+2.18%) |
Oct 06, 2020 | 3.426 | 3.490 | 3.299 | 3.335 | 179,291 | -0.05(-1.61%) |
Oct 05, 2020 | 3.281 | 3.435 | 3.246 | 3.390 | 350,974 | +0.20(+6.27%) |
Oct 02, 2020 | 3.117 | 3.195 | 3.081 | 3.190 | 25,527 | +0.03(+0.86%) |
Oct 01, 2020 | 3.208 | 3.208 | 3.108 | 3.163 | 64,129 | -0.02(-0.57%) |
Sep 30, 2020 | 3.235 | 3.272 | 3.145 | 3.181 | 49,032 | -0.05(-1.69%) |
Sep 29, 2020 | 3.217 | 3.235 | 3.190 | 3.235 | 86,476 | +0.00(+0.00%) |
Sep 28, 2020 | 3.154 | 3.235 | 3.135 | 3.235 | 73,379 | +0.11(+3.49%) |
Sep 25, 2020 | 3.063 | 3.145 | 3.063 | 3.126 | 44,892 | +0.03(+0.88%) |
Sep 24, 2020 | 3.126 | 3.154 | 3.045 | 3.099 | 80,345 | -0.03(-0.87%) |
Sep 23, 2020 | 3.299 | 3.317 | 3.126 | 3.126 | 45,612 | -0.15(-4.44%) |
Sep 22, 2020 | 3.299 | 3.317 | 3.272 | 3.272 | 16,909 | -0.03(-0.83%) |
Sep 21, 2020 | 3.335 | 3.335 | 3.263 | 3.299 | 38,295 | -0.09(-2.68%) |
Sep 18, 2020 | 3.435 | 3.435 | 3.354 | 3.390 | 143,369 | -0.05(-1.32%) |
Sep 17, 2020 | 3.454 | 3.454 | 3.386 | 3.435 | 62,147 | -0.02(-0.53%) |
Sep 16, 2020 | 3.417 | 3.544 | 3.417 | 3.454 | 224,523 | +0.05(+1.33%) |
Sep 15, 2020 | 3.526 | 3.544 | 3.399 | 3.408 | 112,668 | -0.10(-2.85%) |
Sep 14, 2020 | 3.454 | 3.526 | 3.445 | 3.508 | 46,446 | +0.07(+2.12%) |
Sep 11, 2020 | 3.426 | 3.481 | 3.426 | 3.435 | 36,089 | -0.01(-0.26%) |
Sep 10, 2020 | 3.554 | 3.572 | 3.426 | 3.445 | 36,920 | -0.08(-2.32%) |
Sep 09, 2020 | 3.544 | 3.590 | 3.526 | 3.526 | 42,686 | -0.02(-0.51%) |
Sep 08, 2020 | 3.608 | 3.608 | 3.454 | 3.544 | 71,481 | -0.09(-2.50%) |
Sep 04, 2020 | 3.635 | 3.635 | 3.563 | 3.635 | 51,714 | +0.02(+0.50%) |
Sep 03, 2020 | 3.663 | 3.694 | 3.508 | 3.617 | 49,090 | -0.05(-1.49%) |
Sep 02, 2020 | 3.681 | 3.717 | 3.626 | 3.672 | 56,019 | -0.03(-0.74%) |