Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.169 | 3.310 | 3.169 | 3.258 | 20,858 | +0.04(+1.15%) |
Nov 27, 2020 | 3.266 | 3.280 | 3.162 | 3.221 | 15,125 | +0.01(+0.46%) |
Nov 25, 2020 | 3.228 | 3.266 | 3.184 | 3.206 | 24,308 | -0.17(-5.04%) |
Nov 24, 2020 | 3.206 | 3.542 | 3.206 | 3.377 | 45,516 | +0.12(+3.64%) |
Nov 23, 2020 | 3.273 | 3.310 | 3.147 | 3.258 | 18,555 | -0.04(-1.31%) |
Nov 20, 2020 | 3.360 | 3.360 | 3.301 | 3.301 | 5,942 | -0.08(-2.45%) |
Nov 19, 2020 | 3.502 | 3.502 | 3.384 | 3.384 | 1,297 | +0.03(+0.88%) |
Nov 18, 2020 | 3.332 | 3.828 | 3.332 | 3.354 | 55,955 | +0.02(+0.67%) |
Nov 17, 2020 | 3.258 | 3.332 | 3.184 | 3.332 | 14,317 | +0.09(+2.74%) |
Nov 16, 2020 | 3.110 | 3.251 | 3.080 | 3.243 | 15,923 | +0.16(+5.29%) |
Nov 13, 2020 | 3.043 | 3.110 | 3.036 | 3.080 | 17,015 | +0.01(+0.24%) |
Nov 12, 2020 | 2.910 | 3.073 | 2.888 | 3.073 | 35,559 | +0.16(+5.33%) |
Nov 11, 2020 | 3.073 | 3.073 | 2.917 | 2.917 | 15,918 | -0.08(-2.72%) |
Nov 10, 2020 | 2.925 | 3.001 | 2.903 | 2.999 | 8,842 | +0.13(+4.38%) |
Nov 09, 2020 | 2.865 | 2.905 | 2.840 | 2.873 | 12,008 | +0.04(+1.57%) |
Nov 06, 2020 | 2.836 | 2.931 | 2.829 | 2.829 | 2,835 | -0.04(-1.42%) |
Nov 05, 2020 | 2.814 | 2.882 | 2.814 | 2.869 | 2,700 | +0.01(+0.26%) |
Nov 04, 2020 | 2.777 | 2.888 | 2.740 | 2.862 | 7,784 | +0.13(+4.81%) |
Nov 03, 2020 | 2.784 | 2.792 | 2.673 | 2.731 | 32,191 | -0.05(-1.93%) |
Nov 02, 2020 | 2.777 | 2.843 | 2.769 | 2.784 | 10,965 | -0.12(-4.08%) |
Oct 30, 2020 | 2.843 | 2.910 | 2.740 | 2.903 | 25,794 | +0.07(+2.62%) |
Oct 29, 2020 | 2.747 | 2.829 | 2.747 | 2.829 | 5,478 | +0.13(+4.66%) |
Oct 28, 2020 | 2.769 | 2.777 | 2.673 | 2.703 | 7,840 | -0.01(-0.54%) |
Oct 27, 2020 | 2.858 | 2.873 | 2.718 | 2.718 | 28,357 | -0.20(-6.73%) |
Oct 26, 2020 | 3.043 | 3.043 | 2.858 | 2.914 | 26,486 | +0.09(+3.35%) |
Oct 23, 2020 | 2.799 | 2.829 | 2.747 | 2.819 | 1,350 | +0.01(+0.20%) |
Oct 22, 2020 | 2.947 | 2.999 | 2.792 | 2.814 | 19,086 | -0.02(-0.78%) |
Oct 21, 2020 | 2.858 | 3.310 | 2.784 | 2.836 | 160,452 | -0.05(-1.67%) |
Oct 20, 2020 | 2.888 | 2.925 | 2.880 | 2.884 | 3,600 | -0.08(-2.62%) |
Oct 19, 2020 | 2.984 | 2.988 | 2.906 | 2.962 | 12,362 | +0.08(+2.83%) |
Oct 16, 2020 | 2.814 | 2.935 | 2.777 | 2.880 | 14,450 | +0.04(+1.30%) |
Oct 15, 2020 | 2.821 | 2.903 | 2.803 | 2.843 | 6,152 | +0.07(+2.40%) |
Oct 14, 2020 | 2.815 | 2.878 | 2.777 | 2.777 | 1,373 | -0.04(-1.32%) |
Oct 13, 2020 | 2.866 | 2.876 | 2.814 | 2.814 | 23,016 | -0.08(-2.84%) |
Oct 12, 2020 | 2.888 | 2.985 | 2.824 | 2.896 | 35,707 | +0.02(+0.80%) |
Oct 09, 2020 | 2.903 | 3.332 | 2.873 | 2.873 | 45,781 | -0.04(-1.52%) |
Oct 08, 2020 | 2.851 | 3.066 | 2.799 | 2.917 | 23,373 | +0.07(+2.60%) |
Oct 07, 2020 | 2.718 | 2.843 | 2.718 | 2.843 | 3,892 | +0.16(+5.79%) |
Oct 06, 2020 | 2.688 | 2.688 | 2.688 | 2.688 | 234 | +0.00(+0.00%) |
Oct 05, 2020 | 2.703 | 2.802 | 2.688 | 2.688 | 4,630 | -0.04(-1.63%) |
Oct 02, 2020 | 2.947 | 2.962 | 2.732 | 2.732 | 2,835 | -0.16(-5.38%) |
Oct 01, 2020 | 3.073 | 3.073 | 2.710 | 2.888 | 8,090 | -0.01(-0.51%) |
Sep 30, 2020 | 2.880 | 2.903 | 2.780 | 2.903 | 9,811 | +0.08(+3.00%) |
Sep 29, 2020 | 2.890 | 2.890 | 2.747 | 2.818 | 4,105 | +0.01(+0.42%) |
Sep 28, 2020 | 2.747 | 3.006 | 2.651 | 2.806 | 22,126 | +0.26(+10.17%) |
Sep 25, 2020 | 2.695 | 2.703 | 2.547 | 2.547 | 7,022 | +0.00(+0.15%) |
Sep 24, 2020 | 2.621 | 2.666 | 2.540 | 2.544 | 8,229 | -0.12(-4.58%) |
Sep 23, 2020 | 2.763 | 2.763 | 2.666 | 2.666 | 4,353 | -0.07(-2.71%) |
Sep 22, 2020 | 2.829 | 2.851 | 2.740 | 2.740 | 3,152 | +0.00(+0.00%) |
Sep 21, 2020 | 2.762 | 2.821 | 2.740 | 2.740 | 3,489 | -0.07(-2.37%) |
Sep 18, 2020 | 2.872 | 2.872 | 2.806 | 2.806 | 945 | +0.03(+0.93%) |
Sep 17, 2020 | 2.862 | 2.862 | 2.725 | 2.781 | 9,126 | -0.13(-4.45%) |
Sep 16, 2020 | 2.851 | 2.953 | 2.851 | 2.910 | 2,733 | +0.09(+3.29%) |
Sep 15, 2020 | 2.814 | 2.836 | 2.784 | 2.818 | 6,563 | -0.03(-1.17%) |
Sep 14, 2020 | 2.755 | 2.866 | 2.755 | 2.851 | 2,525 | +0.12(+4.36%) |
Sep 11, 2020 | 2.814 | 2.899 | 2.732 | 2.732 | 7,832 | -0.05(-1.62%) |
Sep 10, 2020 | 2.821 | 2.821 | 2.777 | 2.777 | 9,920 | -0.02(-0.66%) |
Sep 09, 2020 | 2.821 | 2.821 | 2.777 | 2.795 | 11,248 | -0.03(-1.18%) |
Sep 08, 2020 | 2.962 | 2.962 | 2.829 | 2.829 | 5,083 | -0.24(-7.95%) |
Sep 04, 2020 | 2.947 | 3.073 | 2.777 | 3.073 | 15,935 | +0.04(+1.22%) |
Sep 03, 2020 | 3.043 | 3.073 | 2.984 | 3.036 | 1,072 | +0.01(+0.24%) |
Sep 02, 2020 | 3.080 | 3.088 | 2.991 | 3.029 | 5,207 | -0.05(-1.68%) |