Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 2.800 | 2.880 | 2.800 | 2.856 | 11,226 | +0.04(+1.29%) |
Nov 27, 2020 | 2.820 | 2.910 | 2.820 | 2.820 | 30,400 | -0.02(-0.70%) |
Nov 25, 2020 | 2.840 | 2.841 | 2.815 | 2.840 | 4,600 | -0.01(-0.34%) |
Nov 24, 2020 | 2.810 | 2.890 | 2.810 | 2.850 | 10,143 | +0.01(+0.35%) |
Nov 23, 2020 | 2.890 | 2.890 | 2.837 | 2.840 | 2,606 | +0.02(+0.71%) |
Nov 20, 2020 | 2.830 | 2.860 | 2.800 | 2.820 | 17,200 | +0.04(+1.44%) |
Nov 19, 2020 | 2.800 | 2.800 | 2.780 | 2.780 | 1,342 | -0.02(-0.71%) |
Nov 18, 2020 | 2.800 | 2.820 | 2.800 | 2.800 | 1,541 | +0.01(+0.41%) |
Nov 17, 2020 | 2.770 | 2.800 | 2.770 | 2.788 | 7,540 | +0.02(+0.67%) |
Nov 16, 2020 | 2.770 | 2.880 | 2.770 | 2.770 | 32,577 | +0.00(+0.00%) |
Nov 13, 2020 | 2.800 | 2.830 | 2.770 | 2.770 | 33,600 | -0.03(-1.07%) |
Nov 12, 2020 | 2.800 | 2.800 | 2.800 | 315 | +0.00(+0.00%) | |
Nov 11, 2020 | 2.810 | 2.845 | 2.770 | 2.800 | 12,235 | -0.02(-0.71%) |
Nov 10, 2020 | 2.810 | 2.820 | 2.810 | 2.820 | 565 | +0.01(+0.53%) |
Nov 09, 2020 | 2.890 | 2.890 | 2.770 | 2.805 | 2,969 | -0.08(-2.92%) |
Nov 06, 2020 | 2.850 | 2.890 | 2.780 | 2.889 | 9,100 | +0.06(+2.10%) |
Nov 05, 2020 | 2.880 | 2.880 | 2.830 | 2.830 | 1,141 | -0.06(-2.08%) |
Nov 04, 2020 | 2.860 | 2.920 | 2.780 | 2.890 | 5,233 | +0.02(+0.70%) |
Nov 03, 2020 | 2.915 | 2.915 | 2.825 | 2.870 | 5,673 | +0.01(+0.35%) |
Nov 02, 2020 | 2.890 | 2.890 | 2.860 | 2.860 | 5,991 | -0.06(-2.05%) |
Oct 30, 2020 | 2.863 | 2.920 | 2.840 | 2.920 | 15,300 | +0.10(+3.69%) |
Oct 29, 2020 | 2.800 | 2.930 | 2.800 | 2.816 | 10,444 | -0.00(-0.14%) |
Oct 28, 2020 | 2.780 | 2.830 | 2.780 | 2.820 | 10,665 | -0.00(-0.12%) |
Oct 27, 2020 | 2.850 | 2.850 | 2.819 | 2.823 | 1,326 | +0.02(+0.84%) |
Oct 26, 2020 | 2.890 | 2.890 | 2.760 | 2.800 | 35,168 | -0.10(-3.45%) |
Oct 23, 2020 | 2.850 | 2.900 | 2.850 | 2.900 | 700 | +0.02(+0.69%) |
Oct 22, 2020 | 2.870 | 2.950 | 2.810 | 2.880 | 5,766 | -0.05(-1.60%) |
Oct 21, 2020 | 2.840 | 2.980 | 2.810 | 2.927 | 45,718 | +0.08(+2.69%) |
Oct 20, 2020 | 2.850 | 2.915 | 2.815 | 2.850 | 5,587 | +0.00(+0.00%) |
Oct 19, 2020 | 2.810 | 2.949 | 2.810 | 2.850 | 42,609 | +0.01(+0.35%) |
Oct 16, 2020 | 2.840 | 2.840 | 2.781 | 2.840 | 7,000 | +0.01(+0.39%) |
Oct 15, 2020 | 2.800 | 2.830 | 2.800 | 2.829 | 1,580 | +0.01(+0.32%) |
Oct 14, 2020 | 2.840 | 2.940 | 2.800 | 2.820 | 7,863 | -0.03(-1.05%) |
Oct 13, 2020 | 2.830 | 2.890 | 2.830 | 2.850 | 3,467 | +0.02(+0.71%) |
Oct 12, 2020 | 2.854 | 2.881 | 2.810 | 2.830 | 7,948 | -0.04(-1.39%) |
Oct 09, 2020 | 2.950 | 2.980 | 2.870 | 2.870 | 10,700 | +0.03(+1.06%) |
Oct 08, 2020 | 2.900 | 2.900 | 2.840 | 2.840 | 3,751 | -0.06(-2.07%) |
Oct 07, 2020 | 2.850 | 2.930 | 2.820 | 2.900 | 7,740 | +0.08(+2.84%) |
Oct 06, 2020 | 2.920 | 2.920 | 2.810 | 2.820 | 5,539 | +0.03(+1.07%) |
Oct 05, 2020 | 2.900 | 2.900 | 2.780 | 2.790 | 12,761 | -0.06(-2.10%) |
Oct 02, 2020 | 2.800 | 2.890 | 2.750 | 2.850 | 29,900 | +0.00(+0.00%) |
Oct 01, 2020 | 2.850 | 2.850 | 2.810 | 2.850 | 2,642 | +0.01(+0.35%) |
Sep 30, 2020 | 2.820 | 2.880 | 2.810 | 2.840 | 9,167 | +0.00(+0.00%) |
Sep 29, 2020 | 2.840 | 2.840 | 2.800 | 2.840 | 23,668 | +0.01(+0.35%) |
Sep 28, 2020 | 2.920 | 2.945 | 2.800 | 2.830 | 42,364 | -0.02(-0.70%) |
Sep 25, 2020 | 3.000 | 3.100 | 2.830 | 2.850 | 239,400 | -0.11(-3.72%) |
Sep 24, 2020 | 3.040 | 3.040 | 2.895 | 2.960 | 32,883 | -0.02(-0.67%) |
Sep 23, 2020 | 2.870 | 2.980 | 2.870 | 2.980 | 39,476 | +0.08(+2.76%) |
Sep 22, 2020 | 2.800 | 2.940 | 2.760 | 2.900 | 36,730 | +0.09(+3.06%) |
Sep 21, 2020 | 2.860 | 2.895 | 2.800 | 2.814 | 10,839 | -0.07(-2.29%) |
Sep 18, 2020 | 2.860 | 2.920 | 2.860 | 2.880 | 23,500 | +0.02(+0.88%) |
Sep 17, 2020 | 2.880 | 2.885 | 2.815 | 2.855 | 23,566 | -0.06(-2.23%) |
Sep 16, 2020 | 2.790 | 2.990 | 2.790 | 2.920 | 28,927 | +0.05(+1.74%) |
Sep 15, 2020 | 2.850 | 2.925 | 2.780 | 2.870 | 13,297 | +0.08(+2.86%) |
Sep 14, 2020 | 2.950 | 2.950 | 2.610 | 2.790 | 55,606 | -0.09(-3.12%) |
Sep 11, 2020 | 2.950 | 2.950 | 2.800 | 2.880 | 43,700 | -0.06(-2.04%) |
Sep 10, 2020 | 3.050 | 3.140 | 2.900 | 2.940 | 162,375 | -0.06(-2.00%) |
Sep 09, 2020 | 2.850 | 3.057 | 2.850 | 3.000 | 60,209 | +0.13(+4.53%) |
Sep 08, 2020 | 2.810 | 2.950 | 2.800 | 2.870 | 76,752 | +0.02(+0.70%) |
Sep 04, 2020 | 2.670 | 3.040 | 2.610 | 2.850 | 35,200 | +0.12(+4.40%) |
Sep 03, 2020 | 2.640 | 2.730 | 2.620 | 2.730 | 5,808 | +0.03(+1.11%) |
Sep 02, 2020 | 2.640 | 2.720 | 2.630 | 2.700 | 4,407 | +0.04(+1.42%) |