Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.830 | 4.060 | 3.740 | 3.770 | 804,787 | -0.04(-1.05%) |
Nov 27, 2020 | 3.730 | 3.820 | 3.650 | 3.810 | 123,000 | +0.12(+3.25%) |
Nov 25, 2020 | 3.740 | 3.799 | 3.620 | 3.690 | 185,200 | -0.07(-1.86%) |
Nov 24, 2020 | 3.860 | 3.860 | 3.610 | 3.760 | 492,770 | -0.04(-1.05%) |
Nov 23, 2020 | 3.400 | 3.820 | 3.360 | 3.800 | 1,058,434 | +0.47(+14.11%) |
Nov 20, 2020 | 3.200 | 3.360 | 3.160 | 3.330 | 235,700 | +0.10(+3.10%) |
Nov 19, 2020 | 3.400 | 3.400 | 3.200 | 3.230 | 293,162 | -0.14(-4.15%) |
Nov 18, 2020 | 3.450 | 3.485 | 3.370 | 3.370 | 281,101 | -0.05(-1.46%) |
Nov 17, 2020 | 3.520 | 3.520 | 3.410 | 3.420 | 267,156 | -0.15(-4.20%) |
Nov 16, 2020 | 3.470 | 3.615 | 3.458 | 3.570 | 367,937 | +0.19(+5.62%) |
Nov 13, 2020 | 3.260 | 3.475 | 3.255 | 3.380 | 258,400 | +0.14(+4.32%) |
Nov 12, 2020 | 3.370 | 3.390 | 3.180 | 3.240 | 276,693 | -0.15(-4.42%) |
Nov 11, 2020 | 3.130 | 3.445 | 3.100 | 3.390 | 556,701 | +0.28(+9.00%) |
Nov 10, 2020 | 3.150 | 3.150 | 3.030 | 3.110 | 264,704 | +0.03(+0.97%) |
Nov 09, 2020 | 3.150 | 3.200 | 3.040 | 3.080 | 356,663 | +0.00(+0.00%) |
Nov 06, 2020 | 3.100 | 3.130 | 2.980 | 3.080 | 464,700 | -0.01(-0.32%) |
Nov 05, 2020 | 3.170 | 3.280 | 2.870 | 3.090 | 937,347 | +0.03(+0.98%) |
Nov 04, 2020 | 2.760 | 3.150 | 2.730 | 3.060 | 500,633 | +0.24(+8.51%) |
Nov 03, 2020 | 2.660 | 2.820 | 2.591 | 2.820 | 278,724 | +0.18(+6.82%) |
Nov 02, 2020 | 2.720 | 2.720 | 2.540 | 2.640 | 231,168 | -0.03(-1.12%) |
Oct 30, 2020 | 2.750 | 2.780 | 2.550 | 2.670 | 409,700 | -0.09(-3.26%) |
Oct 29, 2020 | 2.680 | 2.810 | 2.620 | 2.760 | 274,894 | +0.06(+2.22%) |
Oct 28, 2020 | 2.700 | 2.770 | 2.630 | 2.700 | 236,544 | -0.04(-1.46%) |
Oct 27, 2020 | 2.750 | 2.820 | 2.730 | 2.740 | 151,099 | -0.03(-1.08%) |
Oct 26, 2020 | 2.800 | 2.817 | 2.700 | 2.770 | 227,511 | -0.05(-1.77%) |
Oct 23, 2020 | 2.720 | 2.860 | 2.690 | 2.820 | 248,100 | +0.09(+3.30%) |
Oct 22, 2020 | 2.640 | 2.820 | 2.640 | 2.730 | 277,501 | +0.01(+0.37%) |
Oct 21, 2020 | 2.780 | 2.850 | 2.700 | 2.720 | 243,011 | -0.07(-2.51%) |
Oct 20, 2020 | 2.870 | 2.920 | 2.720 | 2.790 | 526,970 | -0.08(-2.79%) |
Oct 19, 2020 | 2.880 | 3.035 | 2.830 | 2.870 | 288,833 | +0.01(+0.35%) |
Oct 16, 2020 | 2.800 | 2.970 | 2.800 | 2.860 | 365,200 | +0.03(+1.06%) |
Oct 15, 2020 | 2.850 | 2.960 | 2.820 | 2.830 | 324,471 | -0.05(-1.74%) |
Oct 14, 2020 | 2.940 | 3.090 | 2.860 | 2.880 | 387,046 | -0.07(-2.37%) |
Oct 13, 2020 | 2.920 | 3.020 | 2.910 | 2.950 | 233,462 | +0.02(+0.68%) |
Oct 12, 2020 | 3.040 | 3.070 | 2.920 | 2.930 | 457,578 | -0.10(-3.30%) |
Oct 09, 2020 | 2.970 | 3.175 | 2.970 | 3.030 | 299,800 | +0.09(+3.06%) |
Oct 08, 2020 | 3.090 | 3.130 | 2.920 | 2.940 | 474,311 | -0.08(-2.65%) |
Oct 07, 2020 | 2.570 | 3.180 | 2.560 | 3.020 | 1,669,256 | +0.50(+19.84%) |
Oct 06, 2020 | 2.560 | 2.635 | 2.500 | 2.520 | 337,500 | -0.02(-0.79%) |
Oct 05, 2020 | 2.470 | 2.620 | 2.470 | 2.540 | 232,111 | +0.11(+4.53%) |
Oct 02, 2020 | 2.460 | 2.550 | 2.430 | 2.430 | 260,100 | -0.11(-4.33%) |
Oct 01, 2020 | 2.520 | 2.570 | 2.470 | 2.540 | 202,131 | +0.05(+2.01%) |
Sep 30, 2020 | 2.510 | 2.600 | 2.480 | 2.490 | 370,576 | -0.03(-1.19%) |
Sep 29, 2020 | 2.520 | 2.640 | 2.510 | 2.520 | 306,193 | -0.02(-0.79%) |
Sep 28, 2020 | 2.600 | 2.640 | 2.440 | 2.540 | 350,528 | -0.08(-3.05%) |
Sep 25, 2020 | 2.600 | 2.673 | 2.550 | 2.620 | 308,600 | -0.01(-0.38%) |
Sep 24, 2020 | 2.970 | 3.000 | 2.630 | 2.630 | 403,033 | -0.37(-12.33%) |
Sep 23, 2020 | 2.850 | 3.120 | 2.770 | 3.000 | 934,772 | +0.15(+5.26%) |
Sep 22, 2020 | 2.870 | 2.890 | 2.685 | 2.850 | 426,775 | -0.05(-1.72%) |
Sep 21, 2020 | 2.770 | 2.910 | 2.580 | 2.900 | 628,446 | +0.05(+1.75%) |
Sep 18, 2020 | 2.510 | 2.890 | 2.480 | 2.850 | 1,046,600 | +0.31(+12.20%) |
Sep 17, 2020 | 2.310 | 2.600 | 2.220 | 2.540 | 1,147,432 | +0.19(+8.09%) |
Sep 16, 2020 | 2.380 | 2.390 | 2.310 | 2.350 | 327,625 | -0.02(-0.84%) |
Sep 15, 2020 | 2.440 | 2.454 | 2.350 | 2.370 | 376,808 | -0.03(-1.25%) |
Sep 14, 2020 | 2.400 | 2.440 | 2.330 | 2.400 | 567,796 | +0.03(+1.27%) |
Sep 11, 2020 | 2.480 | 2.480 | 2.310 | 2.370 | 298,500 | -0.10(-4.05%) |
Sep 10, 2020 | 2.450 | 2.570 | 2.410 | 2.470 | 442,900 | +0.04(+1.65%) |
Sep 09, 2020 | 2.310 | 2.550 | 2.310 | 2.430 | 524,688 | +0.13(+5.65%) |
Sep 08, 2020 | 2.320 | 2.400 | 2.280 | 2.300 | 372,137 | -0.07(-2.95%) |
Sep 04, 2020 | 2.500 | 2.560 | 2.302 | 2.370 | 352,200 | -0.16(-6.32%) |
Sep 03, 2020 | 2.660 | 2.710 | 2.470 | 2.530 | 352,793 | -0.15(-5.60%) |
Sep 02, 2020 | 2.770 | 2.780 | 2.670 | 2.680 | 190,062 | -0.12(-4.29%) |