Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.749 | 3.838 | 3.643 | 3.652 | 17,060 | -0.04(-1.19%) |
Nov 27, 2020 | 3.802 | 3.864 | 3.696 | 3.696 | 12,468 | -0.17(-4.34%) |
Nov 25, 2020 | 3.793 | 3.926 | 3.785 | 3.864 | 15,642 | -0.01(-0.23%) |
Nov 24, 2020 | 3.811 | 3.897 | 3.793 | 3.873 | 31,480 | +0.05(+1.39%) |
Nov 23, 2020 | 3.890 | 3.996 | 3.793 | 3.820 | 54,771 | -0.06(-1.59%) |
Nov 20, 2020 | 3.793 | 4.005 | 3.739 | 3.882 | 43,981 | +0.17(+4.51%) |
Nov 19, 2020 | 3.732 | 3.776 | 3.714 | 3.714 | 37,092 | -0.06(-1.64%) |
Nov 18, 2020 | 3.670 | 3.776 | 3.502 | 3.776 | 64,259 | +0.04(+1.18%) |
Nov 17, 2020 | 3.617 | 3.732 | 3.538 | 3.732 | 12,857 | +0.10(+2.67%) |
Nov 16, 2020 | 3.635 | 3.661 | 3.502 | 3.635 | 19,366 | +0.15(+4.30%) |
Nov 13, 2020 | 3.652 | 3.652 | 3.476 | 3.485 | 20,630 | -0.04(-1.25%) |
Nov 12, 2020 | 3.670 | 3.688 | 3.505 | 3.529 | 45,969 | -0.23(-6.10%) |
Nov 11, 2020 | 3.740 | 3.758 | 3.652 | 3.758 | 21,030 | +0.07(+1.91%) |
Nov 10, 2020 | 3.635 | 3.740 | 3.608 | 3.688 | 26,136 | -0.01(-0.32%) |
Nov 09, 2020 | 3.643 | 3.714 | 3.502 | 3.699 | 54,833 | +0.12(+3.29%) |
Nov 06, 2020 | 3.511 | 3.617 | 3.470 | 3.582 | 34,573 | +0.04(+1.00%) |
Nov 05, 2020 | 3.441 | 3.546 | 3.432 | 3.546 | 11,910 | +0.10(+2.81%) |
Nov 04, 2020 | 3.520 | 3.520 | 3.313 | 3.449 | 71,698 | -0.08(-2.25%) |
Nov 03, 2020 | 3.529 | 3.529 | 3.458 | 3.529 | 5,965 | +0.02(+0.50%) |
Nov 02, 2020 | 3.467 | 3.529 | 3.458 | 3.511 | 9,169 | +0.15(+4.46%) |
Oct 30, 2020 | 3.326 | 3.379 | 3.202 | 3.361 | 33,666 | +0.11(+3.53%) |
Oct 29, 2020 | 3.370 | 3.370 | 3.246 | 3.246 | 13,585 | -0.15(-4.42%) |
Oct 28, 2020 | 3.344 | 3.414 | 3.335 | 3.396 | 7,983 | +0.06(+1.71%) |
Oct 27, 2020 | 3.441 | 3.502 | 3.339 | 3.339 | 27,830 | -0.11(-3.19%) |
Oct 26, 2020 | 3.432 | 3.502 | 3.362 | 3.449 | 23,701 | -0.02(-0.48%) |
Oct 23, 2020 | 3.467 | 3.502 | 3.396 | 3.466 | 12,809 | +0.03(+0.74%) |
Oct 22, 2020 | 3.485 | 3.485 | 3.379 | 3.441 | 35,934 | +0.01(+0.26%) |
Oct 21, 2020 | 3.458 | 3.502 | 3.396 | 3.432 | 6,105 | -0.03(-0.77%) |
Oct 20, 2020 | 3.441 | 3.476 | 3.441 | 3.458 | 4,256 | +0.04(+1.03%) |
Oct 19, 2020 | 3.414 | 3.493 | 3.396 | 3.423 | 11,582 | +0.07(+2.11%) |
Oct 16, 2020 | 3.326 | 3.388 | 3.273 | 3.352 | 13,035 | -0.02(-0.52%) |
Oct 15, 2020 | 3.396 | 3.458 | 3.308 | 3.370 | 13,840 | -0.04(-1.29%) |
Oct 14, 2020 | 3.555 | 3.555 | 3.414 | 3.414 | 11,551 | -0.03(-0.77%) |
Oct 13, 2020 | 3.423 | 3.529 | 3.414 | 3.441 | 45,781 | +0.04(+1.04%) |
Oct 12, 2020 | 3.473 | 3.485 | 3.370 | 3.405 | 5,889 | -0.03(-0.77%) |
Oct 09, 2020 | 3.485 | 3.564 | 3.405 | 3.432 | 38,653 | +0.02(+0.52%) |
Oct 08, 2020 | 3.449 | 3.449 | 3.308 | 3.414 | 19,655 | +0.02(+0.52%) |
Oct 07, 2020 | 3.423 | 3.502 | 3.370 | 3.396 | 21,164 | +0.01(+0.26%) |
Oct 06, 2020 | 3.502 | 3.511 | 3.361 | 3.388 | 38,818 | -0.12(-3.52%) |
Oct 05, 2020 | 3.626 | 3.643 | 3.449 | 3.511 | 59,357 | -0.10(-2.69%) |
Oct 02, 2020 | 3.520 | 3.659 | 3.467 | 3.608 | 48,062 | +0.08(+2.25%) |
Oct 01, 2020 | 3.405 | 3.529 | 3.405 | 3.529 | 11,298 | +0.12(+3.63%) |
Sep 30, 2020 | 3.467 | 3.573 | 3.361 | 3.405 | 6,957 | -0.06(-1.78%) |
Sep 29, 2020 | 3.441 | 3.546 | 3.423 | 3.467 | 8,874 | +0.06(+1.81%) |
Sep 28, 2020 | 3.502 | 3.520 | 3.396 | 3.405 | 18,162 | -0.04(-1.28%) |
Sep 25, 2020 | 3.414 | 3.476 | 3.353 | 3.449 | 19,156 | -0.04(-1.26%) |
Sep 24, 2020 | 3.555 | 3.555 | 3.449 | 3.493 | 20,209 | -0.04(-1.00%) |
Sep 23, 2020 | 3.652 | 3.679 | 3.476 | 3.529 | 49,165 | -0.09(-2.41%) |
Sep 22, 2020 | 3.591 | 3.749 | 3.546 | 3.616 | 34,527 | -0.03(-0.76%) |
Sep 21, 2020 | 3.670 | 3.943 | 3.538 | 3.643 | 132,036 | -0.15(-3.95%) |
Sep 18, 2020 | 3.882 | 4.049 | 3.661 | 3.793 | 7,934 | -0.08(-2.16%) |
Sep 17, 2020 | 3.908 | 3.935 | 3.855 | 3.877 | 13,829 | -0.10(-2.55%) |
Sep 16, 2020 | 4.107 | 4.107 | 3.979 | 3.979 | 8,845 | -0.15(-3.63%) |
Sep 15, 2020 | 4.137 | 4.164 | 3.987 | 4.129 | 55,014 | +0.04(+1.08%) |
Sep 14, 2020 | 4.129 | 4.199 | 4.040 | 4.085 | 14,033 | -0.01(-0.22%) |
Sep 11, 2020 | 4.032 | 4.146 | 3.891 | 4.093 | 15,756 | +0.09(+2.20%) |
Sep 10, 2020 | 4.173 | 4.173 | 3.890 | 4.005 | 11,499 | -0.20(-4.82%) |
Sep 09, 2020 | 4.217 | 4.252 | 4.155 | 4.208 | 31,596 | +0.02(+0.42%) |
Sep 08, 2020 | 4.032 | 4.305 | 4.032 | 4.190 | 29,958 | +0.18(+4.40%) |
Sep 04, 2020 | 4.102 | 4.155 | 3.926 | 4.014 | 15,529 | +0.00(+0.00%) |
Sep 03, 2020 | 4.243 | 4.243 | 4.014 | 4.014 | 46,258 | -0.16(-3.81%) |
Sep 02, 2020 | 3.970 | 4.190 | 3.952 | 4.173 | 45,413 | +0.17(+4.18%) |