Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.331 | 3.346 | 3.272 | 3.286 | 3,291,907 | -0.07(-2.22%) |
Nov 27, 2020 | 3.369 | 3.376 | 3.346 | 3.361 | 2,263,422 | +0.04(+1.12%) |
Nov 25, 2020 | 3.339 | 3.384 | 3.316 | 3.324 | 6,569,896 | +0.05(+1.60%) |
Nov 24, 2020 | 3.159 | 3.294 | 3.137 | 3.272 | 6,940,556 | +0.31(+10.61%) |
Nov 23, 2020 | 2.950 | 2.988 | 2.928 | 2.958 | 3,066,721 | -0.08(-2.70%) |
Nov 20, 2020 | 3.062 | 3.077 | 3.033 | 3.040 | 1,528,004 | -0.07(-2.16%) |
Nov 19, 2020 | 3.092 | 3.107 | 3.070 | 3.107 | 1,285,562 | -0.04(-1.19%) |
Nov 18, 2020 | 3.159 | 3.189 | 3.137 | 3.145 | 29,296,226 | +0.00(+0.00%) |
Nov 17, 2020 | 3.085 | 3.152 | 3.062 | 3.145 | 3,074,831 | +0.03(+0.96%) |
Nov 16, 2020 | 3.130 | 3.130 | 3.077 | 3.115 | 1,935,018 | +0.10(+3.22%) |
Nov 13, 2020 | 2.958 | 3.018 | 2.958 | 3.018 | 1,394,255 | +0.07(+2.54%) |
Nov 12, 2020 | 3.003 | 3.010 | 2.928 | 2.943 | 1,930,771 | -0.01(-0.25%) |
Nov 11, 2020 | 2.958 | 2.973 | 2.935 | 2.950 | 2,413,296 | -0.08(-2.71%) |
Nov 10, 2020 | 2.973 | 3.040 | 2.950 | 3.033 | 4,566,995 | +0.21(+7.41%) |
Nov 09, 2020 | 2.846 | 2.861 | 2.795 | 2.823 | 3,729,322 | +0.31(+12.50%) |
Nov 06, 2020 | 2.562 | 2.569 | 2.502 | 2.510 | 2,066,079 | -0.07(-2.89%) |
Nov 05, 2020 | 2.584 | 2.622 | 2.573 | 2.584 | 1,427,906 | +0.05(+2.06%) |
Nov 04, 2020 | 2.502 | 2.569 | 2.472 | 2.532 | 2,420,819 | -0.04(-1.45%) |
Nov 03, 2020 | 2.554 | 2.584 | 2.540 | 2.569 | 2,991,947 | +0.03(+1.18%) |
Nov 02, 2020 | 2.525 | 2.540 | 2.495 | 2.540 | 2,595,767 | +0.06(+2.41%) |
Oct 30, 2020 | 2.465 | 2.480 | 2.435 | 2.480 | 2,652,887 | -0.03(-1.19%) |
Oct 29, 2020 | 2.435 | 2.532 | 2.405 | 2.510 | 5,280,259 | -0.10(-3.72%) |
Oct 28, 2020 | 2.622 | 2.652 | 2.584 | 2.607 | 2,166,957 | -0.06(-2.24%) |
Oct 27, 2020 | 2.681 | 2.693 | 2.659 | 2.667 | 1,745,083 | -0.08(-2.99%) |
Oct 26, 2020 | 2.779 | 2.779 | 2.734 | 2.749 | 1,392,853 | -0.02(-0.81%) |
Oct 23, 2020 | 2.764 | 2.779 | 2.737 | 2.771 | 1,665,769 | +0.07(+2.49%) |
Oct 22, 2020 | 2.659 | 2.711 | 2.652 | 2.704 | 1,778,193 | +0.01(+0.28%) |
Oct 21, 2020 | 2.674 | 2.711 | 2.659 | 2.696 | 2,090,018 | -0.02(-0.82%) |
Oct 20, 2020 | 2.719 | 2.741 | 2.696 | 2.719 | 3,124,355 | +0.04(+1.68%) |
Oct 19, 2020 | 2.689 | 2.711 | 2.644 | 2.674 | 3,269,104 | -0.03(-1.11%) |
Oct 16, 2020 | 2.667 | 2.719 | 2.655 | 2.704 | 1,807,953 | -0.03(-1.09%) |
Oct 15, 2020 | 2.689 | 2.741 | 2.674 | 2.734 | 1,775,437 | +0.01(+0.27%) |
Oct 14, 2020 | 2.749 | 2.764 | 2.719 | 2.726 | 1,769,337 | +0.01(+0.27%) |
Oct 13, 2020 | 2.749 | 2.756 | 2.704 | 2.719 | 3,987,420 | -0.10(-3.45%) |
Oct 12, 2020 | 2.801 | 2.823 | 2.771 | 2.816 | 2,959,713 | -0.07(-2.33%) |
Oct 09, 2020 | 2.876 | 2.883 | 2.831 | 2.883 | 3,649,377 | -0.01(-0.52%) |
Oct 08, 2020 | 2.861 | 2.898 | 2.861 | 2.898 | 1,346,822 | +0.10(+3.47%) |
Oct 07, 2020 | 2.838 | 2.846 | 2.786 | 2.801 | 2,367,660 | -0.06(-2.09%) |
Oct 06, 2020 | 2.898 | 2.928 | 2.861 | 2.861 | 6,190,961 | +0.04(+1.59%) |
Oct 05, 2020 | 2.741 | 2.831 | 2.734 | 2.816 | 3,541,950 | +0.22(+8.33%) |
Oct 02, 2020 | 2.540 | 2.599 | 2.528 | 2.599 | 3,144,103 | +0.02(+0.87%) |
Oct 01, 2020 | 2.569 | 2.607 | 2.558 | 2.577 | 3,885,004 | +0.01(+0.29%) |
Sep 30, 2020 | 2.592 | 2.625 | 2.569 | 2.569 | 1,965,044 | +0.02(+0.88%) |
Sep 29, 2020 | 2.577 | 2.584 | 2.540 | 2.547 | 3,115,386 | -0.08(-3.13%) |
Sep 28, 2020 | 2.607 | 2.637 | 2.592 | 2.629 | 2,530,712 | +0.03(+1.15%) |
Sep 25, 2020 | 2.584 | 2.607 | 2.569 | 2.599 | 2,675,379 | -0.01(-0.57%) |
Sep 24, 2020 | 2.599 | 2.637 | 2.577 | 2.614 | 3,152,894 | +0.05(+2.04%) |
Sep 23, 2020 | 2.637 | 2.652 | 2.554 | 2.562 | 3,579,442 | -0.09(-3.38%) |
Sep 22, 2020 | 2.689 | 2.719 | 2.637 | 2.652 | 3,430,616 | -0.01(-0.28%) |
Sep 21, 2020 | 2.644 | 2.667 | 2.610 | 2.659 | 3,626,430 | -0.10(-3.52%) |
Sep 18, 2020 | 2.801 | 2.808 | 2.726 | 2.756 | 3,829,315 | -0.09(-3.15%) |
Sep 17, 2020 | 2.823 | 2.850 | 2.808 | 2.846 | 1,149,137 | +0.01(+0.53%) |
Sep 16, 2020 | 2.838 | 2.868 | 2.823 | 2.831 | 2,018,398 | -0.04(-1.30%) |
Sep 15, 2020 | 2.883 | 2.898 | 2.853 | 2.868 | 4,056,301 | -0.01(-0.26%) |
Sep 14, 2020 | 2.898 | 2.906 | 2.868 | 2.876 | 1,905,271 | +0.03(+1.05%) |
Sep 11, 2020 | 2.861 | 2.879 | 2.838 | 2.846 | 1,824,286 | +0.00(+0.00%) |
Sep 10, 2020 | 2.928 | 2.935 | 2.842 | 2.846 | 2,288,178 | -0.08(-2.81%) |
Sep 09, 2020 | 2.913 | 2.943 | 2.906 | 2.928 | 2,269,898 | +0.06(+2.08%) |
Sep 08, 2020 | 2.868 | 2.898 | 2.838 | 2.868 | 2,690,649 | -0.06(-2.04%) |
Sep 04, 2020 | 2.898 | 2.943 | 2.868 | 2.928 | 2,096,336 | +0.01(+0.26%) |
Sep 03, 2020 | 2.935 | 2.976 | 2.906 | 2.920 | 2,654,204 | +0.04(+1.56%) |
Sep 02, 2020 | 2.876 | 2.898 | 2.853 | 2.876 | 2,773,206 | +0.00(+0.00%) |