Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.300 | 4.357 | 3.950 | 3.970 | 309,711 | -0.35(-8.10%) |
Nov 27, 2020 | 4.390 | 4.410 | 4.270 | 4.320 | 97,800 | -0.07(-1.59%) |
Nov 25, 2020 | 4.330 | 4.420 | 4.280 | 4.390 | 191,300 | +0.12(+2.81%) |
Nov 24, 2020 | 4.270 | 4.330 | 4.155 | 4.270 | 318,366 | +0.08(+1.91%) |
Nov 23, 2020 | 4.090 | 4.250 | 4.090 | 4.190 | 448,966 | +0.11(+2.70%) |
Nov 20, 2020 | 4.020 | 4.120 | 3.970 | 4.080 | 333,300 | +0.07(+1.75%) |
Nov 19, 2020 | 3.960 | 4.100 | 3.893 | 4.010 | 261,699 | +0.02(+0.50%) |
Nov 18, 2020 | 4.010 | 4.053 | 3.920 | 3.990 | 233,750 | +0.05(+1.27%) |
Nov 17, 2020 | 3.850 | 4.030 | 3.720 | 3.940 | 288,260 | +0.10(+2.60%) |
Nov 16, 2020 | 3.960 | 4.060 | 3.770 | 3.840 | 355,108 | -0.04(-1.03%) |
Nov 13, 2020 | 3.910 | 4.000 | 3.870 | 3.880 | 123,800 | +0.02(+0.52%) |
Nov 12, 2020 | 3.830 | 3.960 | 3.740 | 3.860 | 209,582 | +0.04(+1.05%) |
Nov 11, 2020 | 3.990 | 4.110 | 3.800 | 3.820 | 260,018 | -0.12(-3.05%) |
Nov 10, 2020 | 3.820 | 4.040 | 3.773 | 3.940 | 328,461 | +0.17(+4.51%) |
Nov 09, 2020 | 3.820 | 3.870 | 3.660 | 3.770 | 402,532 | +0.19(+5.31%) |
Nov 06, 2020 | 3.610 | 3.630 | 3.550 | 3.580 | 236,500 | +0.04(+1.13%) |
Nov 05, 2020 | 3.370 | 3.645 | 3.340 | 3.540 | 226,273 | +0.19(+5.67%) |
Nov 04, 2020 | 3.530 | 3.590 | 3.300 | 3.350 | 280,762 | -0.23(-6.42%) |
Nov 03, 2020 | 3.650 | 3.700 | 3.420 | 3.580 | 370,650 | +0.00(+0.00%) |
Nov 02, 2020 | 3.340 | 3.690 | 3.320 | 3.580 | 646,160 | +0.32(+9.82%) |
Oct 30, 2020 | 3.140 | 3.350 | 3.130 | 3.260 | 377,600 | +0.13(+4.15%) |
Oct 29, 2020 | 3.150 | 3.250 | 2.820 | 3.130 | 1,771,143 | +0.37(+13.41%) |
Oct 28, 2020 | 2.870 | 2.880 | 2.680 | 2.760 | 378,681 | -0.17(-5.80%) |
Oct 27, 2020 | 2.970 | 3.000 | 2.820 | 2.930 | 100,181 | -0.05(-1.68%) |
Oct 26, 2020 | 3.000 | 3.030 | 2.900 | 2.980 | 190,727 | -0.02(-0.67%) |
Oct 23, 2020 | 3.000 | 3.070 | 2.950 | 3.000 | 95,900 | +0.02(+0.67%) |
Oct 22, 2020 | 3.000 | 3.070 | 2.910 | 2.980 | 201,884 | -0.01(-0.33%) |
Oct 21, 2020 | 3.080 | 3.130 | 2.970 | 2.990 | 128,697 | -0.09(-2.92%) |
Oct 20, 2020 | 3.150 | 3.200 | 3.060 | 3.080 | 67,625 | +0.00(+0.00%) |
Oct 19, 2020 | 3.140 | 3.190 | 3.000 | 3.080 | 164,012 | -0.08(-2.53%) |
Oct 16, 2020 | 3.130 | 3.230 | 3.130 | 3.160 | 43,400 | +0.01(+0.32%) |
Oct 15, 2020 | 3.100 | 3.180 | 3.034 | 3.150 | 25,263 | +0.00(+0.00%) |
Oct 14, 2020 | 3.069 | 3.200 | 3.069 | 3.150 | 52,300 | -0.03(-0.94%) |
Oct 13, 2020 | 3.010 | 3.200 | 2.996 | 3.180 | 104,582 | +0.16(+5.30%) |
Oct 12, 2020 | 3.240 | 3.240 | 3.000 | 3.020 | 138,213 | -0.17(-5.33%) |
Oct 09, 2020 | 3.230 | 3.280 | 3.190 | 3.190 | 117,600 | -0.02(-0.62%) |
Oct 08, 2020 | 3.140 | 3.260 | 3.100 | 3.210 | 266,702 | +0.09(+2.88%) |
Oct 07, 2020 | 3.040 | 3.200 | 2.980 | 3.120 | 236,450 | +0.14(+4.70%) |
Oct 06, 2020 | 2.950 | 3.100 | 2.920 | 2.980 | 195,953 | +0.07(+2.41%) |
Oct 05, 2020 | 2.760 | 2.950 | 2.740 | 2.910 | 111,474 | +0.16(+5.82%) |
Oct 02, 2020 | 2.650 | 2.880 | 2.650 | 2.750 | 64,200 | +0.00(+0.00%) |
Oct 01, 2020 | 2.760 | 2.790 | 2.710 | 2.750 | 112,752 | +0.00(+0.00%) |
Sep 30, 2020 | 2.700 | 2.828 | 2.700 | 2.750 | 168,872 | +0.07(+2.61%) |
Sep 29, 2020 | 2.700 | 2.730 | 2.610 | 2.680 | 65,337 | -0.03(-1.11%) |
Sep 28, 2020 | 2.770 | 2.840 | 2.670 | 2.710 | 146,746 | -0.06(-2.17%) |
Sep 25, 2020 | 2.700 | 2.800 | 2.660 | 2.770 | 168,500 | +0.08(+2.97%) |
Sep 24, 2020 | 2.710 | 2.740 | 2.610 | 2.690 | 112,588 | +0.06(+2.28%) |
Sep 23, 2020 | 2.690 | 2.820 | 2.620 | 2.630 | 201,275 | -0.05(-1.87%) |
Sep 22, 2020 | 2.600 | 2.700 | 2.590 | 2.680 | 78,224 | +0.08(+3.08%) |
Sep 21, 2020 | 2.760 | 2.790 | 2.570 | 2.600 | 201,249 | -0.23(-8.13%) |
Sep 18, 2020 | 2.700 | 2.900 | 2.700 | 2.830 | 247,900 | +0.10(+3.66%) |
Sep 17, 2020 | 2.600 | 2.760 | 2.595 | 2.730 | 242,153 | +0.11(+4.20%) |
Sep 16, 2020 | 2.600 | 2.690 | 2.570 | 2.620 | 130,033 | +0.04(+1.55%) |
Sep 15, 2020 | 2.590 | 2.610 | 2.540 | 2.580 | 57,463 | +0.00(+0.00%) |
Sep 14, 2020 | 2.550 | 2.620 | 2.460 | 2.580 | 182,717 | +0.04(+1.57%) |
Sep 11, 2020 | 2.630 | 2.660 | 2.530 | 2.540 | 102,800 | -0.11(-4.15%) |
Sep 10, 2020 | 2.780 | 2.790 | 2.620 | 2.650 | 132,210 | -0.11(-3.99%) |
Sep 09, 2020 | 2.870 | 2.870 | 2.740 | 2.760 | 76,440 | -0.05(-1.78%) |
Sep 08, 2020 | 2.910 | 2.960 | 2.800 | 2.810 | 159,181 | -0.10(-3.44%) |
Sep 04, 2020 | 2.750 | 2.920 | 2.730 | 2.910 | 150,600 | +0.13(+4.68%) |
Sep 03, 2020 | 2.890 | 2.920 | 2.670 | 2.780 | 149,517 | -0.10(-3.47%) |
Sep 02, 2020 | 2.640 | 2.890 | 2.640 | 2.880 | 197,131 | +0.24(+9.09%) |