Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.000 | 3.040 | 2.940 | 2.980 | 994,721 | -0.06(-1.97%) |
Nov 27, 2020 | 2.990 | 3.060 | 2.960 | 3.040 | 414,000 | +0.00(+0.00%) |
Nov 25, 2020 | 3.010 | 3.109 | 3.005 | 3.040 | 1,406,100 | +0.04(+1.33%) |
Nov 24, 2020 | 2.910 | 3.060 | 2.900 | 3.000 | 1,056,843 | +0.03(+1.01%) |
Nov 23, 2020 | 3.010 | 3.030 | 2.870 | 2.970 | 1,137,563 | -0.03(-1.00%) |
Nov 20, 2020 | 2.920 | 3.010 | 2.920 | 3.000 | 789,100 | +0.08(+2.74%) |
Nov 19, 2020 | 2.920 | 2.950 | 2.860 | 2.920 | 772,620 | -0.01(-0.34%) |
Nov 18, 2020 | 2.960 | 3.000 | 2.900 | 2.930 | 1,450,178 | -0.04(-1.35%) |
Nov 17, 2020 | 3.050 | 3.070 | 2.970 | 2.970 | 805,261 | -0.13(-4.19%) |
Nov 16, 2020 | 3.020 | 3.100 | 2.980 | 3.100 | 968,490 | +0.06(+1.97%) |
Nov 13, 2020 | 3.120 | 3.120 | 3.000 | 3.040 | 675,500 | +0.00(+0.00%) |
Nov 12, 2020 | 3.000 | 3.060 | 2.990 | 3.040 | 569,217 | +0.03(+1.00%) |
Nov 11, 2020 | 3.010 | 3.030 | 2.950 | 3.010 | 518,344 | -0.06(-1.95%) |
Nov 10, 2020 | 3.060 | 3.090 | 2.980 | 3.070 | 770,150 | +0.04(+1.32%) |
Nov 09, 2020 | 2.870 | 3.050 | 2.860 | 3.030 | 1,444,652 | -0.02(-0.66%) |
Nov 06, 2020 | 3.060 | 3.145 | 3.000 | 3.050 | 2,244,500 | +0.02(+0.66%) |
Nov 05, 2020 | 3.080 | 3.090 | 3.000 | 3.030 | 1,929,810 | +0.08(+2.71%) |
Nov 04, 2020 | 2.980 | 3.020 | 2.860 | 2.950 | 775,666 | -0.03(-1.01%) |
Nov 03, 2020 | 2.910 | 3.170 | 2.850 | 2.980 | 1,722,070 | +0.14(+4.93%) |
Nov 02, 2020 | 2.770 | 2.870 | 2.680 | 2.840 | 1,051,335 | +0.10(+3.65%) |
Oct 30, 2020 | 2.700 | 2.740 | 2.580 | 2.740 | 1,363,300 | +0.09(+3.40%) |
Oct 29, 2020 | 2.610 | 2.720 | 2.590 | 2.650 | 941,322 | +0.05(+1.92%) |
Oct 28, 2020 | 2.830 | 2.830 | 2.600 | 2.600 | 1,183,642 | -0.28(-9.72%) |
Oct 27, 2020 | 2.920 | 2.920 | 2.855 | 2.880 | 480,490 | -0.02(-0.69%) |
Oct 26, 2020 | 2.960 | 3.005 | 2.890 | 2.900 | 577,869 | -0.09(-3.01%) |
Oct 23, 2020 | 2.950 | 3.000 | 2.880 | 2.990 | 803,400 | +0.05(+1.70%) |
Oct 22, 2020 | 3.000 | 3.010 | 2.890 | 2.940 | 875,473 | -0.08(-2.65%) |
Oct 21, 2020 | 3.020 | 3.088 | 3.000 | 3.020 | 800,329 | +0.03(+1.00%) |
Oct 20, 2020 | 2.920 | 3.040 | 2.891 | 2.990 | 725,190 | +0.09(+3.10%) |
Oct 19, 2020 | 3.030 | 3.065 | 2.900 | 2.900 | 810,160 | -0.12(-3.97%) |
Oct 16, 2020 | 3.250 | 3.270 | 3.010 | 3.020 | 1,176,600 | -0.18(-5.63%) |
Oct 15, 2020 | 2.950 | 3.200 | 2.880 | 3.200 | 1,940,778 | +0.27(+9.22%) |
Oct 14, 2020 | 2.910 | 3.050 | 2.900 | 2.930 | 1,612,116 | +0.07(+2.45%) |
Oct 13, 2020 | 2.900 | 2.930 | 2.810 | 2.860 | 1,029,806 | -0.09(-3.05%) |
Oct 12, 2020 | 3.150 | 3.160 | 2.940 | 2.950 | 1,021,291 | -0.14(-4.53%) |
Oct 09, 2020 | 3.020 | 3.100 | 2.970 | 3.090 | 1,351,700 | +0.09(+3.00%) |
Oct 08, 2020 | 2.790 | 3.020 | 2.770 | 3.000 | 3,327,293 | +0.28(+10.29%) |
Oct 07, 2020 | 2.890 | 2.930 | 2.690 | 2.720 | 3,628,976 | -0.07(-2.51%) |
Oct 06, 2020 | 3.320 | 3.340 | 2.790 | 2.790 | 4,352,822 | -0.53(-15.96%) |
Oct 05, 2020 | 3.730 | 3.780 | 3.300 | 3.320 | 2,514,341 | -0.28(-7.78%) |
Oct 02, 2020 | 3.490 | 3.600 | 3.440 | 3.600 | 1,155,200 | +0.11(+3.15%) |
Oct 01, 2020 | 3.460 | 3.540 | 3.430 | 3.490 | 1,072,120 | +0.08(+2.35%) |
Sep 30, 2020 | 3.460 | 3.500 | 3.370 | 3.410 | 732,841 | -0.05(-1.45%) |
Sep 29, 2020 | 3.300 | 3.480 | 3.300 | 3.460 | 1,100,833 | +0.17(+5.17%) |
Sep 28, 2020 | 3.260 | 3.330 | 3.220 | 3.290 | 582,755 | +0.07(+2.17%) |
Sep 25, 2020 | 3.290 | 3.290 | 3.190 | 3.220 | 686,800 | -0.09(-2.72%) |
Sep 24, 2020 | 3.150 | 3.375 | 3.100 | 3.310 | 1,090,638 | +0.16(+5.08%) |
Sep 23, 2020 | 3.350 | 3.360 | 3.140 | 3.150 | 1,430,297 | -0.26(-7.62%) |
Sep 22, 2020 | 3.450 | 3.450 | 3.320 | 3.410 | 1,099,849 | +0.00(+0.00%) |
Sep 21, 2020 | 3.550 | 3.640 | 3.410 | 3.410 | 1,434,491 | -0.27(-7.34%) |
Sep 18, 2020 | 3.730 | 3.750 | 3.630 | 3.680 | 1,494,200 | -0.05(-1.34%) |
Sep 17, 2020 | 3.810 | 3.830 | 3.710 | 3.730 | 2,156,494 | -0.16(-4.11%) |
Sep 16, 2020 | 3.920 | 3.960 | 3.800 | 3.890 | 1,556,262 | +0.01(+0.26%) |
Sep 15, 2020 | 3.940 | 3.960 | 3.845 | 3.880 | 691,297 | -0.04(-1.02%) |
Sep 14, 2020 | 3.830 | 3.930 | 3.830 | 3.920 | 1,206,176 | +0.11(+2.89%) |
Sep 11, 2020 | 3.940 | 3.965 | 3.800 | 3.810 | 793,000 | -0.11(-2.81%) |
Sep 10, 2020 | 3.970 | 4.030 | 3.920 | 3.920 | 753,293 | -0.05(-1.26%) |
Sep 09, 2020 | 3.990 | 4.061 | 3.900 | 3.970 | 776,791 | +0.02(+0.51%) |
Sep 08, 2020 | 3.940 | 4.030 | 3.810 | 3.950 | 1,448,652 | -0.06(-1.50%) |
Sep 04, 2020 | 3.900 | 4.020 | 3.790 | 4.010 | 1,062,900 | +0.06(+1.52%) |
Sep 03, 2020 | 3.860 | 3.960 | 3.820 | 3.950 | 735,735 | +0.04(+1.02%) |
Sep 02, 2020 | 3.930 | 3.930 | 3.765 | 3.910 | 1,075,523 | -0.06(-1.51%) |