Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.950 | 3.950 | 3.800 | 3.840 | 870,512 | -0.09(-2.29%) |
Nov 27, 2020 | 3.840 | 3.930 | 3.840 | 3.930 | 665,200 | +0.10(+2.61%) |
Nov 25, 2020 | 3.860 | 3.870 | 3.790 | 3.830 | 878,300 | -0.01(-0.26%) |
Nov 24, 2020 | 3.820 | 3.840 | 3.780 | 3.840 | 869,758 | +0.08(+2.13%) |
Nov 23, 2020 | 3.740 | 3.820 | 3.710 | 3.760 | 678,859 | +0.03(+0.80%) |
Nov 20, 2020 | 3.710 | 3.740 | 3.685 | 3.730 | 569,200 | -0.01(-0.27%) |
Nov 19, 2020 | 3.730 | 3.740 | 3.695 | 3.740 | 378,580 | +0.01(+0.27%) |
Nov 18, 2020 | 3.700 | 3.730 | 3.685 | 3.730 | 711,841 | +0.07(+1.91%) |
Nov 17, 2020 | 3.760 | 3.800 | 3.650 | 3.660 | 859,144 | -0.10(-2.66%) |
Nov 16, 2020 | 4.030 | 4.030 | 3.690 | 3.760 | 1,446,994 | -0.14(-3.59%) |
Nov 13, 2020 | 3.610 | 4.050 | 3.600 | 3.900 | 2,568,300 | +0.30(+8.33%) |
Nov 12, 2020 | 3.530 | 3.690 | 3.380 | 3.600 | 3,860,201 | +0.38(+11.80%) |
Nov 11, 2020 | 3.240 | 3.330 | 3.170 | 3.220 | 767,298 | -0.02(-0.62%) |
Nov 10, 2020 | 3.080 | 3.350 | 3.050 | 3.240 | 1,631,180 | +0.20(+6.58%) |
Nov 09, 2020 | 2.820 | 3.100 | 2.800 | 3.040 | 897,419 | +0.26(+9.35%) |
Nov 06, 2020 | 3.150 | 3.170 | 2.760 | 2.780 | 725,000 | -0.30(-9.74%) |
Nov 05, 2020 | 3.030 | 3.175 | 3.030 | 3.080 | 539,105 | +0.03(+0.98%) |
Nov 04, 2020 | 3.010 | 3.100 | 2.990 | 3.050 | 464,298 | +0.04(+1.33%) |
Nov 03, 2020 | 3.050 | 3.150 | 2.975 | 3.010 | 932,136 | -0.03(-0.99%) |
Nov 02, 2020 | 3.000 | 3.060 | 2.960 | 3.040 | 448,431 | +0.07(+2.36%) |
Oct 30, 2020 | 3.010 | 3.026 | 2.890 | 2.970 | 583,800 | -0.04(-1.33%) |
Oct 29, 2020 | 2.970 | 3.100 | 2.910 | 3.010 | 611,623 | +0.04(+1.35%) |
Oct 28, 2020 | 3.120 | 3.120 | 2.920 | 2.970 | 891,036 | -0.03(-1.00%) |
Oct 27, 2020 | 2.860 | 3.010 | 2.750 | 3.000 | 618,749 | +0.00(+0.00%) |
Oct 26, 2020 | 3.090 | 3.090 | 2.940 | 3.000 | 323,096 | -0.05(-1.64%) |
Oct 23, 2020 | 3.130 | 3.130 | 3.000 | 3.050 | 329,500 | -0.07(-2.09%) |
Oct 22, 2020 | 3.130 | 3.174 | 3.060 | 3.115 | 448,567 | -0.01(-0.48%) |
Oct 21, 2020 | 3.140 | 3.245 | 3.120 | 3.130 | 392,245 | -0.02(-0.63%) |
Oct 20, 2020 | 3.180 | 3.230 | 3.120 | 3.150 | 434,063 | -0.01(-0.32%) |
Oct 19, 2020 | 3.190 | 3.250 | 3.125 | 3.160 | 596,058 | +0.01(+0.32%) |
Oct 16, 2020 | 3.220 | 3.255 | 3.140 | 3.150 | 613,200 | -0.10(-3.08%) |
Oct 15, 2020 | 3.230 | 3.310 | 3.180 | 3.250 | 924,384 | +0.02(+0.62%) |
Oct 14, 2020 | 3.250 | 3.270 | 3.170 | 3.230 | 304,055 | -0.01(-0.31%) |
Oct 13, 2020 | 3.040 | 3.270 | 3.020 | 3.240 | 648,674 | +0.18(+5.88%) |
Oct 12, 2020 | 3.170 | 3.210 | 3.030 | 3.060 | 344,066 | -0.10(-3.16%) |
Oct 09, 2020 | 3.170 | 3.260 | 3.060 | 3.160 | 601,900 | +0.00(+0.00%) |
Oct 08, 2020 | 3.230 | 3.260 | 3.160 | 3.160 | 530,435 | -0.09(-2.77%) |
Oct 07, 2020 | 3.190 | 3.380 | 3.150 | 3.250 | 1,012,600 | +0.10(+3.17%) |
Oct 06, 2020 | 3.210 | 3.350 | 3.120 | 3.150 | 908,605 | -0.10(-3.08%) |
Oct 05, 2020 | 3.460 | 3.490 | 3.180 | 3.250 | 1,160,580 | -0.16(-4.69%) |
Oct 02, 2020 | 3.370 | 3.455 | 3.340 | 3.410 | 552,800 | -0.06(-1.73%) |
Oct 01, 2020 | 3.460 | 3.520 | 3.350 | 3.470 | 846,425 | -0.03(-0.86%) |
Sep 30, 2020 | 3.280 | 3.710 | 3.230 | 3.500 | 3,123,436 | +0.23(+7.03%) |
Sep 29, 2020 | 3.260 | 3.340 | 3.210 | 3.270 | 597,868 | +0.01(+0.31%) |
Sep 28, 2020 | 3.290 | 3.360 | 3.220 | 3.260 | 629,900 | +0.00(+0.00%) |
Sep 25, 2020 | 3.110 | 3.300 | 3.090 | 3.260 | 1,009,900 | +0.13(+4.15%) |
Sep 24, 2020 | 3.150 | 3.300 | 3.040 | 3.130 | 826,374 | -0.02(-0.63%) |
Sep 23, 2020 | 3.110 | 3.230 | 3.060 | 3.150 | 686,004 | +0.03(+0.96%) |
Sep 22, 2020 | 3.130 | 3.210 | 3.050 | 3.120 | 441,318 | -0.01(-0.32%) |
Sep 21, 2020 | 3.160 | 3.180 | 2.965 | 3.130 | 1,049,117 | -0.05(-1.57%) |
Sep 18, 2020 | 3.140 | 3.200 | 2.995 | 3.180 | 1,367,600 | +0.09(+2.91%) |
Sep 17, 2020 | 3.050 | 3.120 | 2.970 | 3.090 | 874,727 | -0.01(-0.32%) |
Sep 16, 2020 | 2.940 | 3.140 | 2.920 | 3.100 | 622,070 | +0.19(+6.53%) |
Sep 15, 2020 | 2.990 | 3.000 | 2.890 | 2.910 | 291,126 | -0.03(-1.02%) |
Sep 14, 2020 | 2.910 | 3.010 | 2.845 | 2.940 | 452,296 | +0.04(+1.38%) |
Sep 11, 2020 | 2.990 | 3.005 | 2.850 | 2.900 | 562,900 | -0.06(-2.03%) |
Sep 10, 2020 | 2.880 | 3.000 | 2.850 | 2.960 | 663,732 | +0.11(+3.86%) |
Sep 09, 2020 | 2.850 | 3.020 | 2.800 | 2.850 | 715,955 | +0.05(+1.79%) |
Sep 08, 2020 | 2.720 | 2.950 | 2.680 | 2.800 | 601,871 | +0.02(+0.72%) |
Sep 04, 2020 | 2.790 | 2.850 | 2.630 | 2.780 | 589,600 | +0.02(+0.72%) |
Sep 03, 2020 | 2.850 | 2.850 | 2.690 | 2.760 | 429,601 | -0.09(-3.16%) |
Sep 02, 2020 | 2.820 | 2.980 | 2.790 | 2.850 | 833,095 | +0.08(+2.89%) |