Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.230 | 4.500 | 4.100 | 4.335 | 547,577 | +0.19(+4.58%) |
Nov 27, 2020 | 4.250 | 4.250 | 4.050 | 4.145 | 379,500 | +0.00(+0.12%) |
Nov 25, 2020 | 3.920 | 4.180 | 3.760 | 4.140 | 1,134,900 | +0.35(+9.14%) |
Nov 24, 2020 | 3.950 | 4.070 | 3.720 | 3.793 | 415,429 | -0.07(-1.73%) |
Nov 23, 2020 | 3.760 | 3.940 | 3.750 | 3.860 | 382,005 | +0.07(+1.85%) |
Nov 20, 2020 | 3.720 | 3.960 | 3.720 | 3.790 | 250,800 | -0.14(-3.56%) |
Nov 19, 2020 | 4.080 | 4.080 | 3.842 | 3.930 | 262,050 | -0.13(-3.20%) |
Nov 18, 2020 | 4.020 | 4.070 | 3.950 | 4.060 | 602,309 | +0.11(+2.78%) |
Nov 17, 2020 | 4.000 | 4.110 | 3.838 | 3.950 | 255,617 | -0.12(-3.07%) |
Nov 16, 2020 | 3.760 | 4.090 | 3.760 | 4.075 | 610,073 | +0.13(+3.30%) |
Nov 13, 2020 | 3.950 | 4.060 | 3.760 | 3.945 | 712,000 | -0.05(-1.13%) |
Nov 12, 2020 | 3.910 | 4.000 | 3.880 | 3.990 | 424,614 | +0.11(+2.84%) |
Nov 11, 2020 | 3.910 | 4.010 | 3.850 | 3.880 | 312,538 | -0.02(-0.51%) |
Nov 10, 2020 | 3.760 | 3.900 | 3.750 | 3.900 | 211,913 | +0.03(+0.78%) |
Nov 09, 2020 | 4.280 | 4.400 | 3.855 | 3.870 | 812,620 | -0.13(-3.21%) |
Nov 06, 2020 | 4.000 | 4.080 | 3.810 | 3.998 | 1,158,600 | +0.19(+4.94%) |
Nov 05, 2020 | 4.050 | 4.050 | 3.750 | 3.810 | 565,481 | +0.00(+0.13%) |
Nov 04, 2020 | 4.000 | 4.100 | 3.790 | 3.805 | 697,164 | -0.06(-1.68%) |
Nov 03, 2020 | 3.870 | 4.000 | 3.780 | 3.870 | 261,084 | +0.02(+0.52%) |
Nov 02, 2020 | 3.710 | 3.890 | 3.670 | 3.850 | 852,834 | +0.17(+4.62%) |
Oct 30, 2020 | 3.650 | 3.690 | 3.580 | 3.680 | 104,000 | +0.03(+0.77%) |
Oct 29, 2020 | 3.410 | 3.690 | 3.410 | 3.652 | 89,482 | +0.05(+1.46%) |
Oct 28, 2020 | 3.700 | 3.700 | 3.500 | 3.599 | 175,881 | -0.10(-2.73%) |
Oct 27, 2020 | 3.850 | 3.850 | 3.590 | 3.700 | 277,583 | -0.01(-0.16%) |
Oct 26, 2020 | 3.850 | 3.920 | 3.650 | 3.706 | 249,620 | -0.14(-3.62%) |
Oct 23, 2020 | 3.845 | 3.910 | 3.750 | 3.845 | 161,900 | -0.00(-0.13%) |
Oct 22, 2020 | 3.890 | 3.921 | 3.790 | 3.850 | 167,282 | -0.03(-0.89%) |
Oct 21, 2020 | 3.830 | 3.894 | 3.740 | 3.885 | 131,517 | +0.06(+1.69%) |
Oct 20, 2020 | 3.830 | 3.880 | 3.755 | 3.820 | 175,531 | +0.03(+0.79%) |
Oct 19, 2020 | 3.990 | 3.990 | 3.770 | 3.790 | 309,238 | -0.05(-1.30%) |
Oct 16, 2020 | 3.940 | 3.940 | 3.780 | 3.840 | 78,300 | +0.06(+1.72%) |
Oct 15, 2020 | 3.990 | 3.990 | 3.670 | 3.775 | 95,499 | -0.06(-1.44%) |
Oct 14, 2020 | 3.930 | 4.000 | 3.820 | 3.830 | 194,421 | -0.03(-0.78%) |
Oct 13, 2020 | 3.750 | 3.880 | 3.690 | 3.860 | 404,756 | +0.12(+3.21%) |
Oct 12, 2020 | 3.910 | 4.120 | 3.720 | 3.740 | 456,013 | +0.08(+2.28%) |
Oct 09, 2020 | 3.680 | 3.720 | 3.500 | 3.657 | 300,700 | +0.05(+1.42%) |
Oct 08, 2020 | 3.330 | 3.630 | 3.295 | 3.606 | 781,754 | +0.30(+8.93%) |
Oct 07, 2020 | 3.450 | 3.450 | 3.220 | 3.310 | 138,324 | +0.06(+1.85%) |
Oct 06, 2020 | 3.300 | 3.300 | 3.190 | 3.250 | 76,169 | +0.02(+0.78%) |
Oct 05, 2020 | 3.460 | 3.460 | 3.220 | 3.225 | 84,390 | -0.02(-0.46%) |
Oct 02, 2020 | 3.260 | 3.280 | 3.180 | 3.240 | 54,700 | -0.02(-0.61%) |
Oct 01, 2020 | 3.438 | 3.550 | 3.212 | 3.260 | 51,278 | -0.18(-5.23%) |
Sep 30, 2020 | 3.469 | 3.510 | 3.410 | 3.440 | 50,244 | -0.02(-0.58%) |
Sep 29, 2020 | 3.760 | 3.760 | 3.450 | 3.460 | 37,236 | -0.12(-3.35%) |
Sep 28, 2020 | 3.140 | 3.700 | 3.140 | 3.580 | 104,373 | +0.29(+8.65%) |
Sep 25, 2020 | 3.216 | 3.324 | 3.180 | 3.295 | 42,400 | +0.10(+3.03%) |
Sep 24, 2020 | 3.350 | 3.350 | 3.145 | 3.198 | 50,069 | -0.08(-2.50%) |
Sep 23, 2020 | 3.380 | 3.400 | 3.280 | 3.280 | 25,798 | -0.09(-2.53%) |
Sep 22, 2020 | 3.289 | 3.390 | 3.280 | 3.365 | 44,829 | +0.07(+1.97%) |
Sep 21, 2020 | 3.370 | 3.473 | 3.250 | 3.300 | 106,894 | -0.16(-4.62%) |
Sep 18, 2020 | 3.480 | 3.510 | 3.400 | 3.460 | 50,200 | +0.03(+0.87%) |
Sep 17, 2020 | 3.360 | 3.450 | 3.160 | 3.430 | 265,329 | +0.06(+1.78%) |
Sep 16, 2020 | 3.600 | 3.730 | 3.253 | 3.370 | 203,146 | -0.24(-6.65%) |
Sep 15, 2020 | 3.830 | 4.035 | 3.570 | 3.610 | 99,501 | -0.24(-6.23%) |
Sep 14, 2020 | 3.700 | 3.946 | 3.618 | 3.850 | 100,772 | +0.21(+5.77%) |
Sep 11, 2020 | 3.680 | 3.710 | 3.590 | 3.640 | 55,500 | -0.06(-1.62%) |
Sep 10, 2020 | 3.763 | 3.770 | 3.640 | 3.700 | 64,285 | +0.00(+0.00%) |
Sep 09, 2020 | 3.820 | 3.960 | 3.700 | 3.700 | 85,338 | -0.06(-1.60%) |
Sep 08, 2020 | 3.650 | 3.900 | 3.530 | 3.760 | 234,686 | +0.01(+0.27%) |
Sep 04, 2020 | 3.670 | 3.820 | 3.500 | 3.750 | 233,900 | +0.30(+8.70%) |
Sep 03, 2020 | 3.430 | 3.560 | 3.380 | 3.450 | 58,693 | +0.07(+2.07%) |
Sep 02, 2020 | 3.620 | 3.800 | 3.270 | 3.380 | 116,649 | -0.25(-6.89%) |