Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.350 | 3.420 | 3.200 | 3.340 | 210,518 | +0.02(+0.60%) |
Nov 27, 2020 | 3.320 | 3.420 | 3.220 | 3.320 | 194,900 | +0.01(+0.30%) |
Nov 25, 2020 | 3.330 | 3.370 | 3.155 | 3.310 | 338,600 | -0.02(-0.60%) |
Nov 24, 2020 | 3.180 | 3.330 | 3.130 | 3.330 | 570,657 | +0.21(+6.73%) |
Nov 23, 2020 | 3.130 | 3.200 | 3.070 | 3.120 | 560,112 | +0.03(+0.97%) |
Nov 20, 2020 | 3.100 | 3.280 | 3.060 | 3.090 | 266,000 | +0.00(+0.00%) |
Nov 19, 2020 | 3.200 | 3.210 | 3.040 | 3.090 | 250,284 | -0.11(-3.44%) |
Nov 18, 2020 | 3.230 | 3.300 | 3.150 | 3.200 | 172,107 | -0.06(-1.84%) |
Nov 17, 2020 | 3.150 | 3.290 | 3.120 | 3.260 | 172,600 | +0.07(+2.19%) |
Nov 16, 2020 | 3.660 | 3.660 | 3.060 | 3.190 | 723,487 | -0.45(-12.36%) |
Nov 13, 2020 | 3.820 | 3.820 | 3.560 | 3.640 | 251,300 | -0.13(-3.45%) |
Nov 12, 2020 | 3.560 | 3.870 | 3.270 | 3.770 | 247,833 | +0.10(+2.72%) |
Nov 11, 2020 | 3.790 | 3.910 | 3.670 | 3.670 | 146,466 | -0.08(-2.13%) |
Nov 10, 2020 | 3.950 | 3.950 | 3.720 | 3.750 | 239,017 | -0.24(-6.02%) |
Nov 09, 2020 | 3.920 | 4.120 | 3.860 | 3.990 | 541,824 | -0.13(-3.16%) |
Nov 06, 2020 | 3.940 | 4.200 | 3.720 | 4.120 | 222,400 | +0.15(+3.78%) |
Nov 05, 2020 | 4.080 | 4.080 | 3.820 | 3.970 | 196,930 | +0.02(+0.51%) |
Nov 04, 2020 | 3.640 | 4.230 | 3.640 | 3.950 | 336,184 | +0.24(+6.47%) |
Nov 03, 2020 | 3.790 | 3.800 | 3.650 | 3.710 | 152,662 | -0.04(-1.07%) |
Nov 02, 2020 | 3.890 | 3.971 | 3.720 | 3.750 | 180,970 | -0.09(-2.34%) |
Oct 30, 2020 | 3.740 | 3.850 | 3.610 | 3.840 | 236,400 | +0.01(+0.26%) |
Oct 29, 2020 | 3.840 | 3.860 | 3.760 | 3.830 | 117,292 | +0.01(+0.26%) |
Oct 28, 2020 | 3.930 | 3.990 | 3.610 | 3.820 | 304,364 | -0.20(-4.98%) |
Oct 27, 2020 | 4.100 | 4.140 | 3.970 | 4.020 | 101,381 | -0.08(-1.95%) |
Oct 26, 2020 | 4.300 | 4.340 | 3.860 | 4.100 | 280,461 | -0.20(-4.65%) |
Oct 23, 2020 | 4.300 | 4.360 | 4.166 | 4.300 | 101,100 | +0.05(+1.18%) |
Oct 22, 2020 | 4.200 | 4.390 | 4.200 | 4.250 | 138,166 | +0.00(+0.00%) |
Oct 21, 2020 | 4.520 | 4.660 | 4.040 | 4.250 | 420,094 | -0.27(-5.97%) |
Oct 20, 2020 | 4.650 | 4.700 | 4.320 | 4.520 | 463,012 | +0.01(+0.22%) |
Oct 19, 2020 | 4.380 | 4.690 | 4.280 | 4.510 | 510,574 | +0.20(+4.64%) |
Oct 16, 2020 | 3.980 | 4.400 | 3.930 | 4.310 | 448,500 | +0.35(+8.84%) |
Oct 15, 2020 | 3.960 | 3.990 | 3.880 | 3.960 | 143,042 | -0.04(-1.00%) |
Oct 14, 2020 | 4.120 | 4.150 | 3.950 | 4.000 | 317,254 | -0.15(-3.61%) |
Oct 13, 2020 | 4.050 | 4.270 | 3.830 | 4.150 | 396,164 | +0.10(+2.47%) |
Oct 12, 2020 | 4.530 | 4.590 | 4.000 | 4.050 | 1,226,823 | -0.70(-14.74%) |
Oct 09, 2020 | 4.350 | 5.040 | 3.780 | 4.750 | 4,151,700 | +0.60(+14.46%) |
Oct 08, 2020 | 3.860 | 4.280 | 3.830 | 4.150 | 1,280,852 | +0.40(+10.67%) |
Oct 07, 2020 | 3.390 | 3.800 | 3.310 | 3.750 | 789,425 | +0.43(+12.95%) |
Oct 06, 2020 | 3.400 | 3.490 | 3.020 | 3.320 | 640,848 | -0.03(-0.90%) |
Oct 05, 2020 | 2.960 | 3.400 | 2.950 | 3.350 | 907,297 | +0.39(+13.18%) |
Oct 02, 2020 | 2.600 | 3.140 | 2.580 | 2.960 | 1,267,400 | +0.31(+11.70%) |
Oct 01, 2020 | 2.610 | 2.660 | 2.540 | 2.650 | 207,818 | +0.08(+3.11%) |
Sep 30, 2020 | 2.560 | 2.600 | 2.520 | 2.570 | 153,315 | +0.01(+0.39%) |
Sep 29, 2020 | 2.590 | 2.630 | 2.440 | 2.560 | 259,996 | -0.01(-0.39%) |
Sep 28, 2020 | 2.480 | 2.630 | 2.430 | 2.570 | 201,504 | +0.11(+4.47%) |
Sep 25, 2020 | 2.420 | 2.510 | 2.323 | 2.460 | 195,900 | +0.06(+2.50%) |
Sep 24, 2020 | 2.340 | 2.430 | 2.250 | 2.400 | 167,844 | +0.04(+1.69%) |
Sep 23, 2020 | 2.500 | 2.550 | 2.340 | 2.360 | 149,569 | -0.14(-5.60%) |
Sep 22, 2020 | 2.500 | 2.580 | 2.430 | 2.500 | 105,766 | +0.01(+0.40%) |
Sep 21, 2020 | 2.430 | 2.520 | 2.396 | 2.490 | 97,713 | -0.04(-1.58%) |
Sep 18, 2020 | 2.560 | 2.790 | 2.390 | 2.530 | 710,200 | -0.01(-0.39%) |
Sep 17, 2020 | 2.370 | 2.620 | 2.321 | 2.540 | 278,512 | +0.15(+6.28%) |
Sep 16, 2020 | 2.360 | 2.490 | 2.320 | 2.390 | 187,450 | +0.04(+1.70%) |
Sep 15, 2020 | 2.230 | 2.400 | 2.227 | 2.350 | 255,824 | +0.12(+5.38%) |
Sep 14, 2020 | 2.180 | 2.310 | 2.120 | 2.230 | 99,385 | +0.07(+3.24%) |
Sep 11, 2020 | 2.210 | 2.235 | 2.080 | 2.160 | 195,900 | -0.03(-1.37%) |
Sep 10, 2020 | 2.170 | 2.280 | 2.100 | 2.190 | 95,340 | +0.04(+1.86%) |
Sep 09, 2020 | 2.000 | 2.160 | 1.990 | 2.150 | 191,736 | +0.12(+5.91%) |
Sep 08, 2020 | 2.090 | 2.100 | 2.000 | 2.030 | 218,331 | -0.11(-5.14%) |
Sep 04, 2020 | 2.330 | 2.330 | 1.980 | 2.140 | 427,000 | -0.08(-3.60%) |
Sep 03, 2020 | 2.350 | 2.370 | 2.210 | 2.220 | 185,510 | -0.13(-5.53%) |
Sep 02, 2020 | 2.320 | 2.410 | 2.160 | 2.350 | 426,388 | +0.02(+0.86%) |