Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.100 | 3.200 | 2.750 | 2.790 | 1,614,458 | -0.24(-7.92%) |
Nov 27, 2020 | 3.080 | 3.150 | 2.990 | 3.030 | 726,700 | +0.09(+3.06%) |
Nov 25, 2020 | 2.820 | 3.130 | 2.700 | 2.940 | 2,827,600 | -0.16(-5.16%) |
Nov 24, 2020 | 3.070 | 3.240 | 3.070 | 3.100 | 1,482,958 | +0.02(+0.65%) |
Nov 23, 2020 | 3.230 | 3.290 | 3.030 | 3.080 | 2,327,745 | -0.06(-1.91%) |
Nov 20, 2020 | 3.320 | 3.350 | 3.090 | 3.140 | 1,254,800 | -0.26(-7.65%) |
Nov 19, 2020 | 3.350 | 3.420 | 3.280 | 3.400 | 789,153 | +0.02(+0.59%) |
Nov 18, 2020 | 3.400 | 3.580 | 3.310 | 3.380 | 750,059 | -0.01(-0.29%) |
Nov 17, 2020 | 3.650 | 3.700 | 3.370 | 3.390 | 1,056,702 | -0.23(-6.35%) |
Nov 16, 2020 | 4.000 | 4.030 | 3.560 | 3.620 | 1,255,850 | -0.31(-7.89%) |
Nov 13, 2020 | 4.250 | 4.369 | 3.900 | 3.930 | 557,400 | -0.26(-6.21%) |
Nov 12, 2020 | 4.780 | 4.850 | 4.100 | 4.190 | 679,554 | -0.67(-13.79%) |
Nov 11, 2020 | 4.520 | 4.940 | 4.340 | 4.860 | 970,645 | +0.33(+7.28%) |
Nov 10, 2020 | 4.410 | 4.600 | 4.260 | 4.530 | 594,292 | +0.01(+0.22%) |
Nov 09, 2020 | 3.570 | 4.530 | 3.510 | 4.520 | 1,182,357 | +0.02(+0.44%) |
Nov 06, 2020 | 3.790 | 4.690 | 3.490 | 4.500 | 1,770,800 | +0.73(+19.36%) |
Nov 05, 2020 | 3.550 | 3.860 | 3.290 | 3.770 | 1,396,672 | +0.45(+13.55%) |
Nov 04, 2020 | 3.100 | 3.580 | 3.100 | 3.320 | 765,582 | +0.16(+5.06%) |
Nov 03, 2020 | 3.220 | 3.370 | 3.140 | 3.160 | 799,723 | -0.18(-5.39%) |
Nov 02, 2020 | 3.120 | 3.450 | 3.010 | 3.340 | 4,537,969 | -1.28(-27.71%) |
Oct 30, 2020 | 4.520 | 4.630 | 4.285 | 4.620 | 629,200 | +0.12(+2.67%) |
Oct 29, 2020 | 4.790 | 4.820 | 4.370 | 4.500 | 606,927 | -0.20(-4.26%) |
Oct 28, 2020 | 4.180 | 4.720 | 4.110 | 4.700 | 806,015 | +0.43(+10.07%) |
Oct 27, 2020 | 4.440 | 4.500 | 4.180 | 4.270 | 621,937 | -0.21(-4.69%) |
Oct 26, 2020 | 4.590 | 4.710 | 4.430 | 4.480 | 742,494 | -0.06(-1.43%) |
Oct 23, 2020 | 4.470 | 4.680 | 4.350 | 4.545 | 922,200 | +0.04(+0.78%) |
Oct 22, 2020 | 4.120 | 4.570 | 4.010 | 4.510 | 1,183,150 | +0.34(+8.15%) |
Oct 21, 2020 | 4.130 | 4.330 | 3.930 | 4.170 | 1,496,924 | +0.00(+0.00%) |
Oct 20, 2020 | 3.750 | 4.190 | 3.640 | 4.170 | 4,823,932 | +0.76(+22.29%) |
Oct 19, 2020 | 2.950 | 3.860 | 2.950 | 3.410 | 6,711,186 | +0.55(+19.23%) |
Oct 16, 2020 | 3.080 | 3.140 | 2.820 | 2.860 | 1,213,700 | -0.13(-4.35%) |
Oct 15, 2020 | 3.360 | 3.360 | 2.830 | 2.990 | 1,925,258 | -0.35(-10.48%) |
Oct 14, 2020 | 4.200 | 4.350 | 3.330 | 3.340 | 2,067,830 | -0.74(-18.14%) |
Oct 13, 2020 | 5.700 | 5.890 | 4.020 | 4.080 | 2,905,885 | -1.71(-29.53%) |
Oct 12, 2020 | 5.360 | 5.950 | 5.060 | 5.790 | 516,180 | +0.41(+7.62%) |
Oct 09, 2020 | 5.390 | 5.440 | 5.240 | 5.380 | 166,600 | +0.10(+1.89%) |
Oct 08, 2020 | 5.160 | 5.450 | 5.160 | 5.280 | 213,219 | +0.13(+2.52%) |
Oct 07, 2020 | 5.000 | 5.340 | 4.960 | 5.150 | 283,294 | +0.19(+3.83%) |
Oct 06, 2020 | 4.930 | 5.230 | 4.920 | 4.960 | 273,785 | -0.01(-0.20%) |
Oct 05, 2020 | 5.030 | 5.210 | 4.810 | 4.970 | 253,226 | +0.01(+0.20%) |
Oct 02, 2020 | 5.250 | 5.370 | 4.870 | 4.960 | 215,500 | -0.36(-6.77%) |
Oct 01, 2020 | 4.950 | 5.380 | 4.930 | 5.320 | 286,022 | +0.40(+8.13%) |
Sep 30, 2020 | 4.890 | 5.110 | 4.850 | 4.920 | 250,867 | +0.02(+0.41%) |
Sep 29, 2020 | 4.770 | 5.000 | 4.550 | 4.900 | 164,800 | +0.15(+3.16%) |
Sep 28, 2020 | 5.100 | 5.200 | 4.640 | 4.750 | 231,508 | -0.30(-5.94%) |
Sep 25, 2020 | 4.830 | 5.120 | 4.760 | 5.050 | 233,000 | +0.21(+4.34%) |
Sep 24, 2020 | 5.050 | 5.130 | 4.660 | 4.840 | 148,417 | -0.05(-1.02%) |
Sep 23, 2020 | 5.410 | 5.410 | 4.860 | 4.890 | 207,501 | -0.33(-6.32%) |
Sep 22, 2020 | 5.420 | 5.420 | 5.020 | 5.220 | 431,135 | -0.29(-5.26%) |
Sep 21, 2020 | 5.820 | 5.820 | 5.340 | 5.510 | 349,812 | -0.30(-5.16%) |
Sep 18, 2020 | 5.970 | 6.280 | 5.810 | 5.810 | 1,252,000 | -0.10(-1.69%) |
Sep 17, 2020 | 6.150 | 6.345 | 5.560 | 5.910 | 470,068 | -0.03(-0.51%) |
Sep 16, 2020 | 5.500 | 6.140 | 5.500 | 5.940 | 500,299 | +0.52(+9.59%) |
Sep 15, 2020 | 5.300 | 5.520 | 5.180 | 5.420 | 147,023 | +0.20(+3.83%) |
Sep 14, 2020 | 4.980 | 5.280 | 4.970 | 5.220 | 242,473 | +0.34(+6.97%) |
Sep 11, 2020 | 5.040 | 5.170 | 4.730 | 4.880 | 190,200 | -0.16(-3.17%) |
Sep 10, 2020 | 4.770 | 5.140 | 4.770 | 5.040 | 258,919 | +0.27(+5.66%) |
Sep 09, 2020 | 4.480 | 4.970 | 4.480 | 4.770 | 223,259 | +0.32(+7.19%) |
Sep 08, 2020 | 4.340 | 4.580 | 4.210 | 4.450 | 146,956 | +0.11(+2.53%) |
Sep 04, 2020 | 4.390 | 4.440 | 4.160 | 4.340 | 238,000 | -0.05(-1.14%) |
Sep 03, 2020 | 4.480 | 4.570 | 4.340 | 4.390 | 198,731 | -0.07(-1.57%) |
Sep 02, 2020 | 4.820 | 4.820 | 4.400 | 4.460 | 236,693 | -0.32(-6.69%) |