Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.850 | 4.000 | 3.800 | 3.910 | 101,649 | +0.03(+0.77%) |
Nov 27, 2020 | 3.800 | 3.880 | 3.670 | 3.880 | 193,100 | +0.08(+2.11%) |
Nov 25, 2020 | 3.695 | 3.840 | 3.665 | 3.800 | 31,300 | +0.06(+1.60%) |
Nov 24, 2020 | 3.540 | 3.810 | 3.540 | 3.740 | 73,626 | +0.22(+6.25%) |
Nov 23, 2020 | 3.470 | 3.555 | 3.400 | 3.520 | 71,592 | +0.08(+2.33%) |
Nov 20, 2020 | 3.510 | 3.680 | 3.390 | 3.440 | 135,000 | -0.13(-3.64%) |
Nov 19, 2020 | 3.610 | 3.620 | 3.490 | 3.570 | 131,289 | -0.09(-2.46%) |
Nov 18, 2020 | 3.800 | 3.865 | 3.640 | 3.660 | 106,719 | -0.12(-3.17%) |
Nov 17, 2020 | 3.720 | 3.850 | 3.720 | 3.780 | 35,515 | +0.03(+0.80%) |
Nov 16, 2020 | 3.820 | 3.840 | 3.630 | 3.750 | 87,716 | +0.08(+2.18%) |
Nov 13, 2020 | 3.650 | 3.715 | 3.650 | 3.670 | 52,500 | +0.07(+1.94%) |
Nov 12, 2020 | 3.680 | 3.750 | 3.590 | 3.600 | 21,166 | -0.23(-6.01%) |
Nov 11, 2020 | 3.940 | 3.940 | 3.820 | 3.830 | 38,866 | -0.06(-1.54%) |
Nov 10, 2020 | 3.660 | 3.940 | 3.660 | 3.890 | 47,312 | +0.15(+4.01%) |
Nov 09, 2020 | 3.700 | 3.920 | 3.700 | 3.740 | 72,565 | +0.35(+10.32%) |
Nov 06, 2020 | 3.390 | 3.470 | 3.360 | 3.390 | 34,500 | -0.01(-0.29%) |
Nov 05, 2020 | 3.410 | 3.450 | 3.360 | 3.400 | 38,484 | +0.00(+0.00%) |
Nov 04, 2020 | 3.570 | 3.570 | 3.390 | 3.400 | 116,782 | -0.20(-5.56%) |
Nov 03, 2020 | 3.620 | 3.630 | 3.550 | 3.600 | 44,623 | +0.05(+1.41%) |
Nov 02, 2020 | 3.590 | 3.600 | 3.520 | 3.550 | 23,587 | +0.02(+0.57%) |
Oct 30, 2020 | 3.450 | 3.700 | 3.450 | 3.530 | 75,000 | +0.03(+0.86%) |
Oct 29, 2020 | 3.680 | 3.790 | 3.350 | 3.500 | 118,800 | -0.22(-5.91%) |
Oct 28, 2020 | 3.750 | 3.750 | 3.620 | 3.720 | 77,597 | -0.03(-0.80%) |
Oct 27, 2020 | 3.780 | 3.830 | 3.740 | 3.750 | 20,915 | -0.07(-1.83%) |
Oct 26, 2020 | 3.900 | 3.920 | 3.790 | 3.820 | 34,381 | -0.13(-3.29%) |
Oct 23, 2020 | 3.970 | 4.000 | 3.900 | 3.950 | 54,400 | +0.06(+1.54%) |
Oct 22, 2020 | 3.900 | 4.030 | 3.845 | 3.890 | 251,765 | +0.02(+0.52%) |
Oct 21, 2020 | 3.852 | 3.955 | 3.840 | 3.870 | 63,701 | -0.01(-0.26%) |
Oct 20, 2020 | 3.820 | 3.925 | 3.800 | 3.880 | 44,075 | +0.11(+2.92%) |
Oct 19, 2020 | 3.850 | 3.886 | 3.770 | 3.770 | 23,175 | -0.08(-2.08%) |
Oct 16, 2020 | 3.800 | 3.850 | 3.750 | 3.850 | 54,400 | +0.00(+0.00%) |
Oct 15, 2020 | 3.660 | 3.860 | 3.600 | 3.850 | 73,934 | +0.04(+1.05%) |
Oct 14, 2020 | 3.690 | 3.970 | 3.660 | 3.810 | 108,357 | +0.07(+1.87%) |
Oct 13, 2020 | 3.610 | 3.779 | 3.510 | 3.740 | 73,992 | +0.17(+4.76%) |
Oct 12, 2020 | 3.380 | 3.580 | 3.380 | 3.570 | 26,367 | +0.03(+0.85%) |
Oct 09, 2020 | 3.640 | 3.710 | 3.530 | 3.540 | 28,600 | -0.05(-1.39%) |
Oct 08, 2020 | 3.500 | 3.610 | 3.340 | 3.590 | 62,135 | +0.13(+3.76%) |
Oct 07, 2020 | 3.280 | 3.500 | 3.220 | 3.460 | 128,525 | +0.33(+10.54%) |
Oct 06, 2020 | 3.180 | 3.280 | 3.050 | 3.130 | 58,612 | -0.05(-1.57%) |
Oct 05, 2020 | 3.200 | 3.220 | 3.110 | 3.180 | 45,161 | +0.04(+1.27%) |
Oct 02, 2020 | 2.990 | 3.150 | 2.990 | 3.140 | 36,600 | +0.11(+3.63%) |
Oct 01, 2020 | 3.030 | 3.070 | 2.997 | 3.030 | 22,044 | +0.02(+0.66%) |
Sep 30, 2020 | 3.060 | 3.090 | 2.980 | 3.010 | 55,562 | -0.04(-1.31%) |
Sep 29, 2020 | 3.150 | 3.150 | 3.010 | 3.050 | 23,117 | -0.10(-3.17%) |
Sep 28, 2020 | 3.080 | 3.305 | 3.080 | 3.150 | 61,361 | +0.10(+3.28%) |
Sep 25, 2020 | 3.010 | 3.060 | 3.000 | 3.050 | 16,200 | +0.04(+1.33%) |
Sep 24, 2020 | 3.050 | 3.070 | 2.910 | 3.010 | 87,410 | +0.01(+0.33%) |
Sep 23, 2020 | 3.010 | 3.090 | 2.990 | 3.000 | 96,730 | -0.03(-0.99%) |
Sep 22, 2020 | 3.050 | 3.060 | 2.920 | 3.030 | 145,081 | +0.03(+1.00%) |
Sep 21, 2020 | 2.930 | 3.030 | 2.890 | 3.000 | 87,516 | +0.03(+1.01%) |
Sep 18, 2020 | 3.080 | 3.080 | 2.930 | 2.970 | 166,900 | -0.07(-2.30%) |
Sep 17, 2020 | 3.030 | 3.115 | 2.980 | 3.040 | 193,125 | +0.00(+0.00%) |
Sep 16, 2020 | 3.050 | 3.100 | 3.020 | 3.040 | 51,104 | +0.01(+0.33%) |
Sep 15, 2020 | 3.030 | 3.060 | 3.010 | 3.030 | 53,530 | +0.00(+0.00%) |
Sep 14, 2020 | 3.050 | 3.050 | 3.010 | 3.030 | 38,895 | +0.03(+1.00%) |
Sep 11, 2020 | 3.060 | 3.060 | 3.000 | 3.000 | 38,700 | -0.05(-1.64%) |
Sep 10, 2020 | 3.110 | 3.130 | 3.040 | 3.050 | 53,316 | -0.03(-0.97%) |
Sep 09, 2020 | 3.110 | 3.189 | 3.030 | 3.080 | 41,617 | +0.02(+0.65%) |
Sep 08, 2020 | 3.160 | 3.160 | 3.050 | 3.060 | 24,301 | -0.12(-3.77%) |
Sep 04, 2020 | 3.060 | 3.200 | 3.020 | 3.180 | 53,600 | +0.16(+5.30%) |
Sep 03, 2020 | 3.030 | 3.050 | 2.960 | 3.020 | 46,920 | +0.05(+1.68%) |
Sep 02, 2020 | 3.020 | 3.030 | 2.970 | 2.970 | 192,768 | -0.04(-1.33%) |