Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.680 | 3.760 | 3.410 | 3.600 | 828,082 | -0.11(-2.96%) |
Nov 27, 2020 | 3.780 | 3.820 | 3.660 | 3.710 | 267,700 | -0.03(-0.80%) |
Nov 25, 2020 | 3.620 | 3.760 | 3.560 | 3.740 | 452,500 | +0.03(+0.81%) |
Nov 24, 2020 | 3.720 | 3.800 | 3.620 | 3.710 | 651,726 | -0.09(-2.37%) |
Nov 23, 2020 | 4.030 | 4.030 | 3.740 | 3.800 | 1,381,664 | +0.09(+2.43%) |
Nov 20, 2020 | 3.550 | 3.880 | 3.510 | 3.710 | 1,955,500 | +0.18(+5.10%) |
Nov 19, 2020 | 3.470 | 3.540 | 3.420 | 3.530 | 663,958 | +0.09(+2.62%) |
Nov 18, 2020 | 3.500 | 3.560 | 3.440 | 3.440 | 633,609 | -0.05(-1.43%) |
Nov 17, 2020 | 3.460 | 3.580 | 3.460 | 3.490 | 861,875 | -0.01(-0.29%) |
Nov 16, 2020 | 3.460 | 3.530 | 3.410 | 3.500 | 673,602 | +0.07(+2.04%) |
Nov 13, 2020 | 3.500 | 3.550 | 3.410 | 3.430 | 412,500 | -0.03(-0.87%) |
Nov 12, 2020 | 3.350 | 3.520 | 3.340 | 3.460 | 815,721 | +0.13(+3.90%) |
Nov 11, 2020 | 3.370 | 3.410 | 3.250 | 3.330 | 527,462 | +0.02(+0.60%) |
Nov 10, 2020 | 3.080 | 3.410 | 3.070 | 3.310 | 865,018 | +0.20(+6.43%) |
Nov 09, 2020 | 3.340 | 3.450 | 3.040 | 3.110 | 739,296 | -0.15(-4.60%) |
Nov 06, 2020 | 3.300 | 3.340 | 3.260 | 3.260 | 345,200 | -0.04(-1.21%) |
Nov 05, 2020 | 3.300 | 3.330 | 3.210 | 3.300 | 375,247 | +0.06(+1.85%) |
Nov 04, 2020 | 3.320 | 3.380 | 3.204 | 3.240 | 354,945 | -0.07(-2.11%) |
Nov 03, 2020 | 3.340 | 3.600 | 3.220 | 3.310 | 355,229 | +0.04(+1.22%) |
Nov 02, 2020 | 3.260 | 3.420 | 3.260 | 3.270 | 464,782 | +0.02(+0.62%) |
Oct 30, 2020 | 3.170 | 3.340 | 3.130 | 3.250 | 526,900 | +0.09(+2.85%) |
Oct 29, 2020 | 3.110 | 3.200 | 3.100 | 3.160 | 361,433 | -0.01(-0.32%) |
Oct 28, 2020 | 3.080 | 3.240 | 3.020 | 3.170 | 651,097 | -0.09(-2.76%) |
Oct 27, 2020 | 3.290 | 3.380 | 3.130 | 3.260 | 569,257 | -0.03(-0.91%) |
Oct 26, 2020 | 3.550 | 3.550 | 3.210 | 3.290 | 1,035,103 | -0.21(-6.00%) |
Oct 23, 2020 | 3.400 | 3.600 | 3.400 | 3.500 | 2,011,100 | +0.16(+4.79%) |
Oct 22, 2020 | 3.220 | 3.350 | 3.200 | 3.340 | 797,237 | +0.06(+1.83%) |
Oct 21, 2020 | 3.240 | 3.300 | 3.120 | 3.280 | 508,350 | +0.04(+1.23%) |
Oct 20, 2020 | 3.360 | 3.400 | 3.120 | 3.240 | 715,223 | -0.06(-1.82%) |
Oct 19, 2020 | 3.250 | 3.470 | 3.180 | 3.300 | 1,836,992 | +0.13(+4.10%) |
Oct 16, 2020 | 3.080 | 3.250 | 3.050 | 3.170 | 874,400 | +0.09(+2.92%) |
Oct 15, 2020 | 3.020 | 3.080 | 2.990 | 3.080 | 626,089 | -0.01(-0.32%) |
Oct 14, 2020 | 3.060 | 3.100 | 2.980 | 3.090 | 768,772 | -0.01(-0.32%) |
Oct 13, 2020 | 3.100 | 3.190 | 3.040 | 3.100 | 1,011,598 | +0.02(+0.65%) |
Oct 12, 2020 | 3.160 | 3.240 | 3.030 | 3.080 | 1,198,371 | -0.11(-3.45%) |
Oct 09, 2020 | 3.000 | 3.374 | 2.970 | 3.190 | 2,280,300 | +0.18(+5.98%) |
Oct 08, 2020 | 2.970 | 3.050 | 2.920 | 3.010 | 1,268,625 | +0.02(+0.67%) |
Oct 07, 2020 | 3.050 | 3.190 | 2.850 | 2.990 | 3,050,514 | -0.10(-3.24%) |
Oct 06, 2020 | 3.440 | 3.680 | 2.900 | 3.090 | 8,006,227 | -0.19(-5.79%) |
Oct 05, 2020 | 3.110 | 3.340 | 2.910 | 3.280 | 8,910,080 | +0.29(+9.70%) |
Oct 02, 2020 | 2.360 | 3.220 | 2.340 | 2.990 | 34,707,800 | +0.52(+21.05%) |
Oct 01, 2020 | 1.970 | 2.580 | 1.970 | 2.470 | 19,896,384 | +0.32(+14.88%) |
Sep 30, 2020 | 2.310 | 2.680 | 1.900 | 2.150 | 107,157,680 | +1.10(+104.76%) |
Sep 29, 2020 | 1.050 | 1.060 | 1.020 | 1.050 | 8,222,649 | +0.00(+0.00%) |
Sep 28, 2020 | 1.040 | 1.060 | 1.020 | 1.050 | 85,103 | +0.00(+0.00%) |
Sep 25, 2020 | 1.000 | 1.050 | 1.000 | 1.050 | 77,200 | +0.02(+1.94%) |
Sep 24, 2020 | 1.020 | 1.060 | 1.000 | 1.030 | 130,403 | -0.02(-1.90%) |
Sep 23, 2020 | 1.090 | 1.130 | 1.030 | 1.050 | 171,380 | -0.05(-4.55%) |
Sep 22, 2020 | 1.110 | 1.120 | 1.090 | 1.100 | 68,031 | -0.03(-2.65%) |
Sep 21, 2020 | 1.180 | 1.180 | 1.100 | 1.130 | 112,175 | +0.00(+0.00%) |
Sep 18, 2020 | 1.200 | 1.234 | 1.130 | 1.130 | 296,300 | -0.07(-5.83%) |
Sep 17, 2020 | 1.110 | 1.230 | 1.090 | 1.200 | 339,679 | +0.09(+8.11%) |
Sep 16, 2020 | 1.110 | 1.130 | 1.060 | 1.110 | 168,125 | +0.01(+0.91%) |
Sep 15, 2020 | 1.090 | 1.130 | 1.080 | 1.100 | 139,641 | +0.00(+0.00%) |
Sep 14, 2020 | 1.000 | 1.100 | 1.000 | 1.100 | 182,753 | +0.06(+5.77%) |
Sep 11, 2020 | 1.050 | 1.070 | 1.030 | 1.040 | 110,900 | -0.02(-1.89%) |
Sep 10, 2020 | 1.060 | 1.090 | 1.040 | 1.060 | 123,640 | +0.00(+0.00%) |
Sep 09, 2020 | 1.050 | 1.090 | 1.040 | 1.060 | 98,981 | +0.01(+0.95%) |
Sep 08, 2020 | 1.020 | 1.070 | 1.010 | 1.050 | 147,303 | +0.03(+2.94%) |
Sep 04, 2020 | 1.020 | 1.050 | 0.9629 | 1.020 | 455,600 | -0.04(-3.77%) |
Sep 03, 2020 | 1.040 | 1.070 | 1.030 | 1.060 | 205,837 | +0.02(+1.92%) |
Sep 02, 2020 | 1.070 | 1.100 | 1.040 | 1.040 | 221,139 | -0.04(-3.70%) |