Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.830 | 3.840 | 3.580 | 3.660 | 2,109,191 | -0.04(-1.08%) |
Nov 27, 2020 | 3.530 | 3.720 | 3.513 | 3.700 | 1,174,700 | +0.21(+6.02%) |
Nov 25, 2020 | 3.500 | 3.590 | 3.470 | 3.490 | 1,353,900 | +0.01(+0.29%) |
Nov 24, 2020 | 3.490 | 3.540 | 3.390 | 3.480 | 2,003,546 | +0.04(+1.16%) |
Nov 23, 2020 | 3.370 | 3.460 | 3.350 | 3.440 | 1,345,187 | +0.09(+2.69%) |
Nov 20, 2020 | 3.300 | 3.350 | 3.250 | 3.350 | 1,168,800 | +0.03(+0.90%) |
Nov 19, 2020 | 3.270 | 3.330 | 3.220 | 3.320 | 1,892,319 | +0.06(+1.84%) |
Nov 18, 2020 | 3.370 | 3.380 | 3.260 | 3.260 | 1,311,284 | -0.06(-1.81%) |
Nov 17, 2020 | 3.400 | 3.400 | 3.250 | 3.320 | 1,379,271 | -0.04(-1.19%) |
Nov 16, 2020 | 3.440 | 3.510 | 3.300 | 3.360 | 1,725,423 | -0.04(-1.18%) |
Nov 13, 2020 | 3.410 | 3.440 | 3.348 | 3.400 | 1,240,300 | +0.05(+1.49%) |
Nov 12, 2020 | 3.440 | 3.550 | 3.340 | 3.350 | 1,444,474 | -0.05(-1.47%) |
Nov 11, 2020 | 3.410 | 3.460 | 3.370 | 3.400 | 981,436 | +0.00(+0.00%) |
Nov 10, 2020 | 3.410 | 3.450 | 3.320 | 3.400 | 1,922,635 | +0.09(+2.72%) |
Nov 09, 2020 | 3.290 | 3.360 | 3.210 | 3.310 | 1,733,081 | +0.16(+5.08%) |
Nov 06, 2020 | 3.260 | 3.320 | 3.140 | 3.150 | 1,245,400 | -0.18(-5.41%) |
Nov 05, 2020 | 3.420 | 3.430 | 3.250 | 3.330 | 1,329,615 | -0.08(-2.35%) |
Nov 04, 2020 | 3.120 | 3.420 | 3.100 | 3.410 | 3,052,617 | +0.31(+10.00%) |
Nov 03, 2020 | 3.000 | 3.130 | 2.970 | 3.100 | 1,249,318 | +0.13(+4.38%) |
Nov 02, 2020 | 3.010 | 3.050 | 2.880 | 2.970 | 1,016,680 | +0.00(+0.00%) |
Oct 30, 2020 | 3.110 | 3.110 | 2.940 | 2.970 | 1,051,200 | -0.14(-4.50%) |
Oct 29, 2020 | 3.020 | 3.140 | 2.960 | 3.110 | 953,115 | +0.08(+2.64%) |
Oct 28, 2020 | 3.050 | 3.080 | 2.950 | 3.030 | 1,194,051 | -0.09(-2.88%) |
Oct 27, 2020 | 3.140 | 3.150 | 3.060 | 3.120 | 759,779 | +0.02(+0.65%) |
Oct 26, 2020 | 3.170 | 3.180 | 3.060 | 3.100 | 967,469 | -0.09(-2.82%) |
Oct 23, 2020 | 3.210 | 3.220 | 3.110 | 3.190 | 947,400 | +0.01(+0.31%) |
Oct 22, 2020 | 3.100 | 3.210 | 3.100 | 3.180 | 1,054,881 | +0.08(+2.58%) |
Oct 21, 2020 | 3.220 | 3.280 | 3.090 | 3.100 | 924,711 | -0.09(-2.82%) |
Oct 20, 2020 | 3.250 | 3.260 | 3.130 | 3.190 | 1,063,311 | -0.06(-1.85%) |
Oct 19, 2020 | 3.300 | 3.300 | 3.220 | 3.250 | 1,200,310 | -0.02(-0.61%) |
Oct 16, 2020 | 3.210 | 3.330 | 3.160 | 3.270 | 1,172,800 | +0.08(+2.51%) |
Oct 15, 2020 | 3.180 | 3.210 | 3.090 | 3.190 | 1,040,309 | +0.00(+0.00%) |
Oct 14, 2020 | 3.230 | 3.290 | 3.190 | 3.190 | 840,829 | -0.06(-1.85%) |
Oct 13, 2020 | 3.220 | 3.300 | 3.190 | 3.250 | 1,280,116 | +0.03(+0.93%) |
Oct 12, 2020 | 3.310 | 3.320 | 3.190 | 3.220 | 1,231,926 | -0.07(-2.13%) |
Oct 09, 2020 | 3.330 | 3.330 | 3.230 | 3.290 | 881,100 | -0.01(-0.30%) |
Oct 08, 2020 | 3.300 | 3.370 | 3.260 | 3.300 | 1,199,234 | +0.05(+1.54%) |
Oct 07, 2020 | 3.140 | 3.270 | 3.140 | 3.250 | 1,627,012 | +0.14(+4.50%) |
Oct 06, 2020 | 3.170 | 3.360 | 3.080 | 3.110 | 3,493,232 | -0.10(-3.12%) |
Oct 05, 2020 | 3.080 | 3.210 | 3.080 | 3.210 | 1,214,352 | +0.16(+5.25%) |
Oct 02, 2020 | 3.050 | 3.120 | 3.020 | 3.050 | 1,149,200 | -0.08(-2.56%) |
Oct 01, 2020 | 3.020 | 3.180 | 2.990 | 3.130 | 2,759,167 | +0.16(+5.39%) |
Sep 30, 2020 | 3.160 | 3.250 | 2.910 | 2.970 | 4,957,181 | -0.24(-7.48%) |
Sep 29, 2020 | 3.170 | 3.360 | 3.020 | 3.210 | 4,122,350 | +0.05(+1.58%) |
Sep 28, 2020 | 3.170 | 3.190 | 3.070 | 3.160 | 731,574 | +0.00(+0.00%) |
Sep 25, 2020 | 3.060 | 3.200 | 3.060 | 3.160 | 901,500 | +0.08(+2.60%) |
Sep 24, 2020 | 3.110 | 3.170 | 3.010 | 3.080 | 984,078 | -0.03(-0.96%) |
Sep 23, 2020 | 3.270 | 3.300 | 3.110 | 3.110 | 1,566,594 | -0.16(-4.89%) |
Sep 22, 2020 | 3.320 | 3.320 | 3.180 | 3.270 | 1,002,407 | +0.06(+1.87%) |
Sep 21, 2020 | 3.290 | 3.300 | 3.140 | 3.210 | 1,651,107 | -0.15(-4.46%) |
Sep 18, 2020 | 3.410 | 3.410 | 3.210 | 3.360 | 3,428,700 | -0.03(-0.88%) |
Sep 17, 2020 | 3.400 | 3.420 | 3.340 | 3.390 | 982,818 | -0.03(-0.88%) |
Sep 16, 2020 | 3.360 | 3.490 | 3.350 | 3.420 | 1,479,399 | +0.06(+1.79%) |
Sep 15, 2020 | 3.420 | 3.450 | 3.320 | 3.360 | 1,350,931 | -0.01(-0.30%) |
Sep 14, 2020 | 3.240 | 3.380 | 3.210 | 3.370 | 2,016,669 | +0.17(+5.31%) |
Sep 11, 2020 | 3.240 | 3.270 | 3.130 | 3.200 | 994,800 | +0.02(+0.63%) |
Sep 10, 2020 | 3.160 | 3.280 | 3.150 | 3.180 | 1,395,606 | +0.02(+0.63%) |
Sep 09, 2020 | 3.130 | 3.200 | 3.110 | 3.160 | 1,043,971 | +0.07(+2.27%) |
Sep 08, 2020 | 3.120 | 3.210 | 3.020 | 3.090 | 1,447,587 | +0.01(+0.32%) |
Sep 04, 2020 | 3.200 | 3.228 | 2.960 | 3.080 | 1,675,600 | -0.10(-3.14%) |
Sep 03, 2020 | 3.270 | 3.300 | 3.150 | 3.180 | 1,413,155 | -0.12(-3.64%) |
Sep 02, 2020 | 3.150 | 3.370 | 3.060 | 3.300 | 2,376,026 | +0.17(+5.43%) |