Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.600 | 4.430 | 3.570 | 4.360 | 268,035 | +0.81(+22.82%) |
Nov 27, 2020 | 3.640 | 3.700 | 3.520 | 3.550 | 46,300 | -0.04(-1.11%) |
Nov 25, 2020 | 3.520 | 3.720 | 3.520 | 3.590 | 18,900 | +0.08(+2.28%) |
Nov 24, 2020 | 3.510 | 3.600 | 3.420 | 3.510 | 59,826 | +0.00(+0.00%) |
Nov 23, 2020 | 3.350 | 3.650 | 3.340 | 3.510 | 172,716 | +0.18(+5.41%) |
Nov 20, 2020 | 3.350 | 3.374 | 3.230 | 3.330 | 56,800 | +0.01(+0.30%) |
Nov 19, 2020 | 3.310 | 3.370 | 3.280 | 3.320 | 27,522 | +0.02(+0.61%) |
Nov 18, 2020 | 3.400 | 3.430 | 3.280 | 3.300 | 169,698 | +0.03(+0.92%) |
Nov 17, 2020 | 3.260 | 3.440 | 3.250 | 3.270 | 86,290 | -0.05(-1.51%) |
Nov 16, 2020 | 3.380 | 3.380 | 3.150 | 3.320 | 107,197 | -0.06(-1.78%) |
Nov 13, 2020 | 3.400 | 3.500 | 3.322 | 3.380 | 116,900 | +0.02(+0.60%) |
Nov 12, 2020 | 3.300 | 3.470 | 3.280 | 3.360 | 187,899 | +0.06(+1.82%) |
Nov 11, 2020 | 3.120 | 3.340 | 3.120 | 3.300 | 66,091 | +0.21(+6.80%) |
Nov 10, 2020 | 3.130 | 3.240 | 3.080 | 3.090 | 46,950 | -0.02(-0.64%) |
Nov 09, 2020 | 3.280 | 3.300 | 3.090 | 3.110 | 38,555 | -0.06(-1.89%) |
Nov 06, 2020 | 3.250 | 3.250 | 3.100 | 3.170 | 23,900 | -0.12(-3.65%) |
Nov 05, 2020 | 3.260 | 3.300 | 3.175 | 3.290 | 49,213 | +0.11(+3.46%) |
Nov 04, 2020 | 3.190 | 3.300 | 3.050 | 3.180 | 51,204 | -0.03(-0.93%) |
Nov 03, 2020 | 3.070 | 3.210 | 3.050 | 3.210 | 32,720 | +0.14(+4.56%) |
Nov 02, 2020 | 3.190 | 3.190 | 3.010 | 3.070 | 43,487 | -0.10(-3.15%) |
Oct 30, 2020 | 3.280 | 3.280 | 3.070 | 3.170 | 29,800 | -0.10(-3.06%) |
Oct 29, 2020 | 3.060 | 3.270 | 3.050 | 3.270 | 61,636 | +0.18(+5.83%) |
Oct 28, 2020 | 3.160 | 3.160 | 2.930 | 3.090 | 54,743 | -0.13(-4.04%) |
Oct 27, 2020 | 3.290 | 3.290 | 3.160 | 3.220 | 26,055 | -0.04(-1.23%) |
Oct 26, 2020 | 3.430 | 3.450 | 3.140 | 3.260 | 94,682 | -0.05(-1.51%) |
Oct 23, 2020 | 3.335 | 3.380 | 3.230 | 3.310 | 30,000 | +0.01(+0.30%) |
Oct 22, 2020 | 3.270 | 3.450 | 3.270 | 3.300 | 37,998 | +0.04(+1.23%) |
Oct 21, 2020 | 3.420 | 3.490 | 3.210 | 3.260 | 46,352 | -0.13(-3.83%) |
Oct 20, 2020 | 3.460 | 3.530 | 3.360 | 3.390 | 29,215 | -0.07(-2.02%) |
Oct 19, 2020 | 3.490 | 3.490 | 3.390 | 3.460 | 27,193 | +0.03(+0.87%) |
Oct 16, 2020 | 3.410 | 3.530 | 3.360 | 3.430 | 23,700 | +0.01(+0.29%) |
Oct 15, 2020 | 3.490 | 3.490 | 3.360 | 3.420 | 33,199 | -0.08(-2.29%) |
Oct 14, 2020 | 3.690 | 3.690 | 3.480 | 3.500 | 93,702 | -0.17(-4.63%) |
Oct 13, 2020 | 3.550 | 3.670 | 3.450 | 3.670 | 34,767 | +0.15(+4.26%) |
Oct 12, 2020 | 3.480 | 3.590 | 3.432 | 3.520 | 46,580 | +0.06(+1.73%) |
Oct 09, 2020 | 3.550 | 3.660 | 3.370 | 3.460 | 110,600 | -0.03(-0.86%) |
Oct 08, 2020 | 3.370 | 3.550 | 3.370 | 3.490 | 120,516 | +0.19(+5.76%) |
Oct 07, 2020 | 3.270 | 3.477 | 3.215 | 3.300 | 65,721 | +0.02(+0.61%) |
Oct 06, 2020 | 3.360 | 3.420 | 3.275 | 3.280 | 34,652 | -0.02(-0.61%) |
Oct 05, 2020 | 3.110 | 3.330 | 3.110 | 3.300 | 35,227 | +0.20(+6.45%) |
Oct 02, 2020 | 3.150 | 3.250 | 3.080 | 3.100 | 82,500 | -0.18(-5.49%) |
Oct 01, 2020 | 3.250 | 3.340 | 3.230 | 3.280 | 43,740 | +0.05(+1.55%) |
Sep 30, 2020 | 3.310 | 3.410 | 3.230 | 3.230 | 109,932 | -0.04(-1.22%) |
Sep 29, 2020 | 3.670 | 3.690 | 3.250 | 3.270 | 274,612 | -0.39(-10.66%) |
Sep 28, 2020 | 3.730 | 3.810 | 3.630 | 3.660 | 46,005 | -0.05(-1.35%) |
Sep 25, 2020 | 3.850 | 3.980 | 3.700 | 3.710 | 88,900 | -0.14(-3.64%) |
Sep 24, 2020 | 3.870 | 3.941 | 3.800 | 3.850 | 15,837 | -0.01(-0.26%) |
Sep 23, 2020 | 3.970 | 3.990 | 3.820 | 3.860 | 54,050 | -0.03(-0.77%) |
Sep 22, 2020 | 4.090 | 4.180 | 3.810 | 3.890 | 75,360 | -0.14(-3.47%) |
Sep 21, 2020 | 4.320 | 4.320 | 3.930 | 4.030 | 88,096 | -0.28(-6.50%) |
Sep 18, 2020 | 4.270 | 4.350 | 4.200 | 4.310 | 74,200 | +0.09(+2.13%) |
Sep 17, 2020 | 4.200 | 4.340 | 4.155 | 4.220 | 88,355 | +0.02(+0.48%) |
Sep 16, 2020 | 4.230 | 4.400 | 4.050 | 4.200 | 175,636 | +0.09(+2.19%) |
Sep 15, 2020 | 3.920 | 4.200 | 3.800 | 4.110 | 108,017 | +0.34(+9.02%) |
Sep 14, 2020 | 3.600 | 3.870 | 3.600 | 3.770 | 81,811 | +0.18(+5.01%) |
Sep 11, 2020 | 3.970 | 3.980 | 3.570 | 3.590 | 128,900 | -0.32(-8.18%) |
Sep 10, 2020 | 3.860 | 4.050 | 3.810 | 3.910 | 97,865 | +0.06(+1.56%) |
Sep 09, 2020 | 3.730 | 3.950 | 3.730 | 3.850 | 44,393 | +0.10(+2.67%) |
Sep 08, 2020 | 3.740 | 3.980 | 3.700 | 3.750 | 91,394 | +0.03(+0.81%) |
Sep 04, 2020 | 3.940 | 3.940 | 3.620 | 3.720 | 110,100 | -0.20(-5.10%) |
Sep 03, 2020 | 4.060 | 4.070 | 3.770 | 3.920 | 162,766 | -0.08(-2.00%) |
Sep 02, 2020 | 4.030 | 4.090 | 3.820 | 4.000 | 561,294 | +0.10(+2.56%) |