Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.019 | 4.019 | 3.860 | 3.871 | 12,755 | -0.11(-2.74%) |
Nov 27, 2020 | 3.980 | 3.980 | 3.980 | 3.980 | 2,500 | +0.09(+2.33%) |
Nov 25, 2020 | 3.910 | 3.930 | 3.830 | 3.889 | 19,800 | -0.08(-2.03%) |
Nov 24, 2020 | 3.743 | 3.980 | 3.743 | 3.970 | 25,508 | +0.27(+7.30%) |
Nov 23, 2020 | 3.580 | 3.725 | 3.580 | 3.700 | 3,800 | +0.15(+4.23%) |
Nov 20, 2020 | 3.541 | 3.570 | 3.540 | 3.550 | 2,700 | +0.01(+0.28%) |
Nov 19, 2020 | 3.540 | 3.560 | 3.530 | 3.540 | 1,351 | -0.09(-2.48%) |
Nov 18, 2020 | 3.610 | 3.690 | 3.610 | 3.630 | 915 | +0.20(+5.80%) |
Nov 17, 2020 | 3.470 | 3.470 | 3.431 | 3.431 | 15,936 | -0.06(-1.83%) |
Nov 16, 2020 | 3.450 | 3.495 | 3.440 | 3.495 | 14,081 | +0.10(+3.10%) |
Nov 13, 2020 | 3.410 | 3.410 | 3.385 | 3.390 | 1,800 | +0.11(+3.35%) |
Nov 12, 2020 | 3.400 | 3.400 | 3.280 | 3.280 | 5,350 | -0.19(-5.46%) |
Nov 11, 2020 | 3.410 | 3.469 | 3.390 | 3.469 | 14,130 | +0.28(+8.76%) |
Nov 10, 2020 | 3.216 | 3.216 | 3.185 | 3.190 | 4,716 | -0.06(-1.85%) |
Nov 09, 2020 | 3.051 | 3.250 | 2.995 | 3.250 | 3,095 | +0.32(+10.92%) |
Nov 05, 2020 | 2.930 | 2.930 | 2.930 | 0 | -0.06(-2.01%) | |
Nov 03, 2020 | 2.990 | 2.990 | 2.990 | 0 | +0.28(+10.33%) | |
Oct 30, 2020 | 2.710 | 2.710 | 2.710 | 0 | +0.00(+0.00%) | |
Oct 29, 2020 | 2.730 | 2.730 | 2.700 | 2.710 | 8,905 | -0.08(-2.86%) |
Oct 28, 2020 | 2.740 | 2.790 | 2.740 | 2.790 | 34,000 | -0.18(-6.06%) |
Oct 27, 2020 | 2.990 | 2.990 | 2.970 | 2.970 | 1,400 | +0.05(+1.71%) |
Oct 26, 2020 | 2.890 | 2.920 | 2.890 | 2.920 | 9,600 | -0.17(-5.50%) |
Oct 23, 2020 | 3.080 | 3.100 | 3.060 | 3.090 | 9,900 | +0.01(+0.18%) |
Oct 22, 2020 | 2.924 | 3.084 | 2.920 | 3.084 | 8,201 | +0.12(+4.20%) |
Oct 21, 2020 | 2.928 | 2.960 | 2.928 | 2.960 | 2,860 | -0.01(-0.34%) |
Oct 20, 2020 | 2.850 | 2.970 | 2.850 | 2.970 | 7,300 | +0.13(+4.58%) |
Oct 19, 2020 | 2.840 | 2.890 | 2.820 | 2.840 | 10,100 | +0.02(+0.71%) |
Oct 16, 2020 | 2.830 | 2.870 | 2.820 | 2.820 | 500 | +0.01(+0.36%) |
Oct 15, 2020 | 2.725 | 2.810 | 2.720 | 2.810 | 9,509 | +0.03(+1.12%) |
Oct 14, 2020 | 2.729 | 2.800 | 2.729 | 2.779 | 5,247 | +0.07(+2.73%) |
Oct 13, 2020 | 2.761 | 2.761 | 2.705 | 2.705 | 6,375 | -0.15(-5.09%) |
Oct 12, 2020 | 2.850 | 2.850 | 2.850 | 2.850 | 183 | +0.13(+4.78%) |
Oct 09, 2020 | 2.720 | 2.720 | 2.720 | 2.720 | 100 | -0.02(-0.64%) |
Oct 08, 2020 | 2.650 | 2.738 | 2.650 | 2.738 | 10,857 | +0.12(+4.49%) |
Oct 07, 2020 | 2.620 | 2.620 | 2.620 | 2.620 | 100 | -0.02(-0.76%) |
Oct 06, 2020 | 2.690 | 2.690 | 2.637 | 2.640 | 7,009 | -0.03(-1.12%) |
Oct 05, 2020 | 2.694 | 2.695 | 2.670 | 2.670 | 3,835 | +0.00(+0.00%) |
Oct 02, 2020 | 2.580 | 2.670 | 2.580 | 2.670 | 9,800 | +0.01(+0.38%) |
Oct 01, 2020 | 2.700 | 2.700 | 2.640 | 2.660 | 9,909 | -0.13(-4.66%) |
Sep 30, 2020 | 2.790 | 2.790 | 2.790 | 2.790 | 1,400 | +0.04(+1.45%) |
Sep 29, 2020 | 2.880 | 2.890 | 2.740 | 2.750 | 75,317 | +0.00(+0.00%) |
Sep 28, 2020 | 2.750 | 2.750 | 2.750 | 2.750 | 3,250 | -0.10(-3.51%) |
Sep 25, 2020 | 2.835 | 2.860 | 2.835 | 2.850 | 4,400 | +0.01(+0.25%) |
Sep 24, 2020 | 2.770 | 2.890 | 2.770 | 2.843 | 20,875 | +0.04(+1.49%) |
Sep 23, 2020 | 2.894 | 2.894 | 2.801 | 2.801 | 6,100 | -0.08(-2.74%) |
Sep 22, 2020 | 2.920 | 2.920 | 2.880 | 2.880 | 1,345 | -0.02(-0.69%) |
Sep 21, 2020 | 2.900 | 2.900 | 2.880 | 2.900 | 16,357 | +0.00(+0.00%) |
Sep 18, 2020 | 2.968 | 2.968 | 2.900 | 2.900 | 2,100 | -0.05(-1.74%) |
Sep 17, 2020 | 2.970 | 2.985 | 2.950 | 2.951 | 41,311 | +0.08(+2.84%) |
Sep 16, 2020 | 2.870 | 2.870 | 2.870 | 61 | +0.00(+0.00%) | |
Sep 15, 2020 | 2.827 | 2.870 | 2.827 | 2.870 | 704 | +0.01(+0.28%) |
Sep 14, 2020 | 2.865 | 2.900 | 2.860 | 2.862 | 2,117 | +0.01(+0.25%) |
Sep 11, 2020 | 2.860 | 2.860 | 2.855 | 2.855 | 7,500 | -0.03(-0.94%) |
Sep 10, 2020 | 2.882 | 2.882 | 2.882 | 25 | +0.00(+0.00%) | |
Sep 09, 2020 | 2.850 | 2.910 | 2.840 | 2.882 | 4,775 | +0.08(+2.79%) |
Sep 08, 2020 | 2.898 | 2.910 | 2.804 | 2.804 | 28,450 | -0.20(-6.54%) |
Sep 04, 2020 | 3.000 | 3.010 | 2.980 | 3.000 | 4,600 | -0.05(-1.64%) |
Sep 03, 2020 | 3.090 | 3.090 | 3.000 | 3.050 | 15,700 | -0.06(-1.93%) |
Sep 02, 2020 | 3.120 | 3.140 | 3.091 | 3.110 | 4,149 | -0.08(-2.52%) |