Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.740 | 3.830 | 3.640 | 3.730 | 339,769 | -0.10(-2.61%) |
Nov 27, 2020 | 3.830 | 3.950 | 3.770 | 3.830 | 189,500 | +0.07(+1.86%) |
Nov 25, 2020 | 3.700 | 3.860 | 3.600 | 3.760 | 494,200 | +0.24(+6.82%) |
Nov 24, 2020 | 3.730 | 3.750 | 3.540 | 3.520 | 445,333 | -0.22(-5.88%) |
Nov 23, 2020 | 4.150 | 4.150 | 3.720 | 3.740 | 710,499 | -0.26(-6.50%) |
Nov 20, 2020 | 3.550 | 4.210 | 3.500 | 4.000 | 1,132,200 | +0.59(+17.30%) |
Nov 19, 2020 | 3.290 | 3.500 | 3.290 | 3.410 | 502,472 | +0.12(+3.65%) |
Nov 18, 2020 | 3.690 | 3.700 | 3.250 | 3.290 | 988,861 | -0.34(-9.37%) |
Nov 17, 2020 | 3.580 | 3.700 | 3.580 | 3.630 | 268,087 | +0.04(+1.11%) |
Nov 16, 2020 | 3.600 | 3.730 | 3.460 | 3.590 | 622,451 | +0.07(+1.99%) |
Nov 13, 2020 | 3.440 | 3.650 | 3.380 | 3.520 | 420,200 | +0.07(+2.03%) |
Nov 12, 2020 | 3.230 | 3.460 | 3.200 | 3.450 | 233,833 | +0.23(+7.14%) |
Nov 11, 2020 | 3.320 | 3.330 | 3.190 | 3.220 | 511,642 | -0.08(-2.42%) |
Nov 10, 2020 | 3.400 | 3.430 | 3.170 | 3.300 | 465,836 | -0.06(-1.79%) |
Nov 09, 2020 | 3.380 | 3.500 | 3.340 | 3.360 | 428,066 | +0.18(+5.66%) |
Nov 06, 2020 | 3.420 | 3.420 | 3.100 | 3.180 | 422,500 | -0.16(-4.79%) |
Nov 05, 2020 | 3.390 | 3.460 | 3.330 | 3.340 | 311,496 | -0.02(-0.60%) |
Nov 04, 2020 | 3.230 | 3.390 | 3.220 | 3.360 | 239,890 | +0.20(+6.33%) |
Nov 03, 2020 | 3.050 | 3.210 | 3.050 | 3.160 | 341,629 | +0.15(+4.98%) |
Nov 02, 2020 | 3.190 | 3.200 | 2.940 | 3.010 | 373,854 | -0.02(-0.66%) |
Oct 30, 2020 | 3.000 | 3.160 | 2.910 | 3.030 | 515,400 | +0.11(+3.77%) |
Oct 29, 2020 | 3.060 | 3.210 | 2.850 | 2.920 | 599,286 | -0.17(-5.50%) |
Oct 28, 2020 | 3.240 | 3.260 | 3.060 | 3.090 | 431,465 | -0.17(-5.21%) |
Oct 27, 2020 | 3.320 | 3.390 | 3.250 | 3.260 | 381,890 | -0.06(-1.81%) |
Oct 26, 2020 | 3.500 | 3.510 | 3.310 | 3.320 | 406,265 | -0.19(-5.41%) |
Oct 23, 2020 | 3.430 | 3.680 | 3.340 | 3.510 | 635,600 | +0.07(+2.03%) |
Oct 22, 2020 | 3.550 | 3.590 | 3.400 | 3.440 | 399,730 | -0.09(-2.55%) |
Oct 21, 2020 | 3.870 | 3.900 | 3.510 | 3.530 | 605,340 | -0.40(-10.18%) |
Oct 20, 2020 | 4.210 | 4.280 | 3.870 | 3.930 | 314,039 | -0.26(-6.21%) |
Oct 19, 2020 | 4.180 | 4.380 | 4.130 | 4.190 | 202,094 | +0.01(+0.24%) |
Oct 16, 2020 | 4.050 | 4.290 | 4.050 | 4.180 | 246,200 | +0.07(+1.70%) |
Oct 15, 2020 | 4.250 | 4.279 | 3.960 | 4.110 | 413,066 | -0.19(-4.42%) |
Oct 14, 2020 | 4.610 | 4.630 | 4.300 | 4.300 | 241,625 | -0.32(-6.93%) |
Oct 13, 2020 | 4.690 | 4.710 | 4.510 | 4.620 | 241,454 | -0.10(-2.12%) |
Oct 12, 2020 | 4.580 | 4.780 | 4.560 | 4.720 | 305,846 | +0.18(+3.96%) |
Oct 09, 2020 | 4.850 | 4.920 | 4.450 | 4.540 | 362,100 | -0.30(-6.20%) |
Oct 08, 2020 | 4.560 | 5.070 | 4.556 | 4.840 | 467,068 | +0.22(+4.76%) |
Oct 07, 2020 | 4.490 | 4.710 | 4.490 | 4.620 | 315,932 | +0.18(+4.05%) |
Oct 06, 2020 | 4.630 | 4.900 | 4.410 | 4.440 | 570,512 | -0.18(-3.90%) |
Oct 05, 2020 | 4.330 | 4.630 | 4.260 | 4.620 | 515,496 | +0.44(+10.53%) |
Oct 02, 2020 | 3.990 | 4.308 | 3.910 | 4.180 | 463,500 | +0.07(+1.70%) |
Oct 01, 2020 | 3.900 | 4.180 | 3.900 | 4.110 | 392,086 | +0.20(+5.12%) |
Sep 30, 2020 | 3.790 | 3.970 | 3.790 | 3.910 | 331,749 | +0.10(+2.62%) |
Sep 29, 2020 | 3.750 | 3.850 | 3.650 | 3.810 | 349,578 | +0.07(+1.87%) |
Sep 28, 2020 | 3.800 | 3.960 | 3.690 | 3.740 | 386,965 | -0.12(-3.11%) |
Sep 25, 2020 | 3.550 | 3.900 | 3.550 | 3.860 | 795,400 | +0.24(+6.63%) |
Sep 24, 2020 | 3.700 | 3.750 | 3.510 | 3.620 | 667,433 | -0.10(-2.69%) |
Sep 23, 2020 | 3.880 | 3.920 | 3.690 | 3.720 | 634,457 | -0.08(-2.11%) |
Sep 22, 2020 | 3.750 | 3.980 | 3.580 | 3.800 | 2,135,684 | +0.29(+8.26%) |
Sep 21, 2020 | 3.820 | 3.850 | 3.510 | 3.510 | 423,306 | -0.36(-9.30%) |
Sep 18, 2020 | 3.870 | 3.910 | 3.700 | 3.870 | 298,500 | +0.03(+0.78%) |
Sep 17, 2020 | 3.730 | 3.890 | 3.730 | 3.840 | 210,667 | +0.10(+2.67%) |
Sep 16, 2020 | 3.630 | 3.870 | 3.630 | 3.740 | 415,244 | +0.08(+2.19%) |
Sep 15, 2020 | 3.660 | 3.900 | 3.650 | 3.660 | 271,293 | -0.01(-0.27%) |
Sep 14, 2020 | 3.550 | 3.700 | 3.520 | 3.670 | 244,364 | +0.14(+3.97%) |
Sep 11, 2020 | 3.640 | 3.680 | 3.500 | 3.530 | 253,500 | -0.06(-1.67%) |
Sep 10, 2020 | 3.560 | 3.790 | 3.560 | 3.590 | 375,365 | -0.01(-0.28%) |
Sep 09, 2020 | 3.970 | 3.970 | 3.590 | 3.600 | 427,528 | -0.29(-7.46%) |
Sep 08, 2020 | 3.840 | 4.010 | 3.740 | 3.890 | 157,630 | +0.02(+0.52%) |
Sep 04, 2020 | 3.760 | 3.900 | 3.560 | 3.870 | 373,600 | +0.15(+4.03%) |
Sep 03, 2020 | 4.040 | 4.200 | 3.660 | 3.720 | 448,271 | -0.32(-7.92%) |
Sep 02, 2020 | 4.090 | 4.330 | 3.940 | 4.040 | 394,459 | +0.04(+1.00%) |