Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.878 | 3.892 | 3.751 | 3.765 | 3,130,203 | -0.12(-3.09%) |
Nov 27, 2020 | 3.885 | 3.914 | 3.854 | 3.885 | 1,732,277 | +0.03(+0.73%) |
Nov 25, 2020 | 3.801 | 3.864 | 3.773 | 3.857 | 3,825,572 | +0.07(+1.84%) |
Nov 24, 2020 | 3.739 | 3.850 | 3.739 | 3.787 | 4,189,593 | +0.07(+1.88%) |
Nov 23, 2020 | 3.697 | 3.739 | 3.690 | 3.718 | 2,595,251 | +0.04(+1.14%) |
Nov 20, 2020 | 3.697 | 3.732 | 3.648 | 3.676 | 3,465,567 | -0.02(-0.57%) |
Nov 19, 2020 | 3.669 | 3.711 | 3.606 | 3.697 | 2,326,340 | +0.03(+0.76%) |
Nov 18, 2020 | 3.634 | 3.683 | 3.627 | 3.669 | 2,317,151 | +0.05(+1.35%) |
Nov 17, 2020 | 3.627 | 3.662 | 3.613 | 3.620 | 2,158,657 | -0.01(-0.38%) |
Nov 16, 2020 | 3.620 | 3.648 | 3.606 | 3.634 | 2,971,090 | +0.06(+1.56%) |
Nov 13, 2020 | 3.578 | 3.585 | 3.545 | 3.578 | 2,093,648 | +0.03(+0.79%) |
Nov 12, 2020 | 3.592 | 3.599 | 3.536 | 3.550 | 2,579,618 | -0.06(-1.74%) |
Nov 11, 2020 | 3.606 | 3.648 | 3.571 | 3.613 | 3,026,309 | +0.00(+0.00%) |
Nov 10, 2020 | 3.501 | 3.620 | 3.501 | 3.613 | 4,103,005 | +0.12(+3.39%) |
Nov 09, 2020 | 3.529 | 3.550 | 3.494 | 3.494 | 3,046,065 | +0.03(+0.80%) |
Nov 06, 2020 | 3.515 | 3.515 | 3.467 | 3.467 | 2,126,767 | -0.04(-1.19%) |
Nov 05, 2020 | 3.474 | 3.536 | 3.474 | 3.508 | 1,887,931 | +0.03(+0.80%) |
Nov 04, 2020 | 3.487 | 3.522 | 3.467 | 3.480 | 1,649,394 | -0.01(-0.40%) |
Nov 03, 2020 | 3.508 | 3.529 | 3.487 | 3.494 | 2,663,787 | -0.01(-0.40%) |
Nov 02, 2020 | 3.480 | 3.522 | 3.460 | 3.508 | 3,211,076 | +0.06(+1.62%) |
Oct 30, 2020 | 3.494 | 3.505 | 3.425 | 3.453 | 2,746,991 | -0.04(-1.20%) |
Oct 29, 2020 | 3.515 | 3.529 | 3.480 | 3.494 | 3,804,051 | -0.02(-0.60%) |
Oct 28, 2020 | 3.564 | 3.588 | 3.502 | 3.515 | 4,611,748 | -0.08(-2.30%) |
Oct 27, 2020 | 3.577 | 3.605 | 3.564 | 3.598 | 2,459,093 | +0.02(+0.58%) |
Oct 26, 2020 | 3.570 | 3.584 | 3.536 | 3.577 | 1,954,323 | +0.01(+0.39%) |
Oct 23, 2020 | 3.577 | 3.584 | 3.557 | 3.564 | 1,450,199 | +0.01(+0.19%) |
Oct 22, 2020 | 3.543 | 3.564 | 3.522 | 3.557 | 1,594,087 | +0.04(+1.18%) |
Oct 21, 2020 | 3.557 | 3.564 | 3.508 | 3.515 | 1,820,475 | -0.03(-0.78%) |
Oct 20, 2020 | 3.564 | 3.584 | 3.543 | 3.543 | 1,691,427 | -0.01(-0.39%) |
Oct 19, 2020 | 3.564 | 3.584 | 3.557 | 3.557 | 1,923,553 | +0.00(+0.00%) |
Oct 16, 2020 | 3.564 | 3.577 | 3.550 | 3.557 | 1,055,151 | +0.00(+0.00%) |
Oct 15, 2020 | 3.543 | 3.570 | 3.536 | 3.557 | 975,839 | +0.00(+0.00%) |
Oct 14, 2020 | 3.577 | 3.577 | 3.557 | 3.557 | 1,401,257 | -0.01(-0.19%) |
Oct 13, 2020 | 3.564 | 3.570 | 3.543 | 3.564 | 1,172,167 | +0.02(+0.58%) |
Oct 12, 2020 | 3.557 | 3.564 | 3.543 | 3.543 | 1,248,639 | -0.02(-0.58%) |
Oct 09, 2020 | 3.577 | 3.584 | 3.557 | 3.564 | 1,138,861 | -0.01(-0.39%) |
Oct 08, 2020 | 3.570 | 3.584 | 3.557 | 3.577 | 1,601,046 | +0.01(+0.39%) |
Oct 07, 2020 | 3.564 | 3.584 | 3.557 | 3.564 | 1,323,315 | +0.00(+0.00%) |
Oct 06, 2020 | 3.550 | 3.584 | 3.536 | 3.564 | 2,395,965 | +0.01(+0.39%) |
Oct 05, 2020 | 3.502 | 3.550 | 3.502 | 3.550 | 1,405,782 | +0.03(+0.98%) |
Oct 02, 2020 | 3.460 | 3.536 | 3.453 | 3.515 | 1,682,323 | +0.01(+0.39%) |
Oct 01, 2020 | 3.474 | 3.508 | 3.467 | 3.502 | 1,287,524 | +0.03(+0.99%) |
Sep 30, 2020 | 3.474 | 3.481 | 3.453 | 3.467 | 2,099,543 | +0.01(+0.20%) |
Sep 29, 2020 | 3.522 | 3.522 | 3.453 | 3.460 | 1,728,055 | -0.03(-0.79%) |
Sep 28, 2020 | 3.461 | 3.529 | 3.447 | 3.488 | 2,752,676 | +0.05(+1.39%) |
Sep 25, 2020 | 3.399 | 3.440 | 3.389 | 3.440 | 1,531,399 | +0.06(+1.81%) |
Sep 24, 2020 | 3.379 | 3.413 | 3.358 | 3.379 | 2,450,448 | -0.01(-0.40%) |
Sep 23, 2020 | 3.440 | 3.461 | 3.379 | 3.392 | 2,508,724 | -0.04(-1.19%) |
Sep 22, 2020 | 3.454 | 3.474 | 3.433 | 3.433 | 2,165,134 | -0.01(-0.20%) |
Sep 21, 2020 | 3.447 | 3.467 | 3.433 | 3.440 | 2,266,843 | -0.04(-1.17%) |
Sep 18, 2020 | 3.461 | 3.481 | 3.440 | 3.481 | 3,657,918 | +0.03(+0.79%) |
Sep 17, 2020 | 3.447 | 3.467 | 3.440 | 3.454 | 1,801,068 | +0.00(+0.00%) |
Sep 16, 2020 | 3.413 | 3.461 | 3.406 | 3.454 | 1,850,212 | +0.05(+1.60%) |
Sep 15, 2020 | 3.420 | 3.433 | 3.399 | 3.399 | 1,847,128 | -0.02(-0.60%) |
Sep 14, 2020 | 3.406 | 3.467 | 3.406 | 3.420 | 2,462,428 | +0.01(+0.20%) |
Sep 11, 2020 | 3.420 | 3.433 | 3.406 | 3.413 | 1,152,953 | +0.00(+0.00%) |
Sep 10, 2020 | 3.426 | 3.440 | 3.406 | 3.413 | 1,049,332 | -0.01(-0.20%) |
Sep 09, 2020 | 3.420 | 3.447 | 3.406 | 3.420 | 1,415,162 | -0.01(-0.20%) |
Sep 08, 2020 | 3.413 | 3.447 | 3.406 | 3.426 | 1,479,778 | +0.00(+0.00%) |
Sep 04, 2020 | 3.447 | 3.461 | 3.382 | 3.426 | 2,842,160 | -0.02(-0.59%) |
Sep 03, 2020 | 3.447 | 3.481 | 3.440 | 3.447 | 2,278,754 | -0.03(-0.78%) |
Sep 02, 2020 | 3.447 | 3.488 | 3.433 | 3.474 | 2,394,512 | +0.03(+0.79%) |