Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.660 | 3.990 | 3.610 | 3.690 | 1,048,751 | -0.01(-0.27%) |
Nov 27, 2020 | 3.770 | 3.823 | 3.616 | 3.700 | 155,300 | -0.08(-2.12%) |
Nov 25, 2020 | 3.760 | 3.820 | 3.716 | 3.780 | 208,900 | +0.01(+0.27%) |
Nov 24, 2020 | 3.780 | 3.850 | 3.660 | 3.770 | 263,894 | +0.03(+0.80%) |
Nov 23, 2020 | 3.740 | 3.820 | 3.620 | 3.740 | 174,310 | +0.04(+1.08%) |
Nov 20, 2020 | 3.650 | 3.720 | 3.500 | 3.700 | 140,800 | +0.02(+0.54%) |
Nov 19, 2020 | 3.770 | 3.770 | 3.550 | 3.680 | 113,946 | -0.03(-0.81%) |
Nov 18, 2020 | 3.790 | 3.790 | 3.700 | 3.710 | 160,603 | -0.08(-2.11%) |
Nov 17, 2020 | 3.820 | 3.830 | 3.760 | 3.790 | 93,500 | -0.04(-1.04%) |
Nov 16, 2020 | 3.560 | 3.900 | 3.560 | 3.830 | 273,350 | +0.33(+9.43%) |
Nov 13, 2020 | 3.640 | 3.720 | 3.480 | 3.500 | 165,000 | -0.13(-3.58%) |
Nov 12, 2020 | 3.590 | 3.640 | 3.510 | 3.630 | 246,660 | +0.03(+0.83%) |
Nov 11, 2020 | 3.680 | 3.700 | 3.540 | 3.600 | 134,594 | -0.04(-1.10%) |
Nov 10, 2020 | 3.650 | 3.700 | 3.550 | 3.640 | 628,040 | +0.05(+1.39%) |
Nov 09, 2020 | 3.780 | 3.880 | 3.520 | 3.590 | 423,924 | +0.00(+0.00%) |
Nov 06, 2020 | 3.650 | 3.710 | 3.400 | 3.590 | 188,300 | -0.05(-1.37%) |
Nov 05, 2020 | 3.450 | 3.690 | 3.450 | 3.640 | 381,568 | +0.28(+8.33%) |
Nov 04, 2020 | 3.280 | 3.370 | 3.250 | 3.360 | 94,020 | +0.08(+2.44%) |
Nov 03, 2020 | 3.260 | 3.360 | 3.220 | 3.280 | 111,776 | +0.07(+2.18%) |
Nov 02, 2020 | 3.150 | 3.270 | 3.140 | 3.210 | 106,891 | +0.06(+1.90%) |
Oct 30, 2020 | 3.230 | 3.230 | 3.120 | 3.150 | 99,200 | -0.07(-2.17%) |
Oct 29, 2020 | 3.180 | 3.250 | 3.150 | 3.220 | 91,201 | +0.04(+1.26%) |
Oct 28, 2020 | 3.180 | 3.225 | 3.060 | 3.180 | 127,788 | -0.02(-0.63%) |
Oct 27, 2020 | 3.280 | 3.280 | 3.100 | 3.200 | 440,082 | -0.10(-3.03%) |
Oct 26, 2020 | 3.340 | 3.340 | 3.180 | 3.300 | 76,951 | -0.05(-1.49%) |
Oct 23, 2020 | 3.360 | 3.390 | 3.290 | 3.350 | 61,200 | -0.01(-0.30%) |
Oct 22, 2020 | 3.240 | 3.410 | 3.240 | 3.360 | 108,515 | +0.12(+3.70%) |
Oct 21, 2020 | 3.210 | 3.270 | 3.080 | 3.240 | 179,691 | +0.02(+0.62%) |
Oct 20, 2020 | 3.220 | 3.290 | 3.160 | 3.220 | 221,947 | +0.02(+0.63%) |
Oct 19, 2020 | 3.260 | 3.310 | 3.160 | 3.200 | 144,909 | -0.06(-1.84%) |
Oct 16, 2020 | 3.310 | 3.390 | 3.235 | 3.260 | 219,400 | -0.07(-2.10%) |
Oct 15, 2020 | 3.310 | 3.470 | 3.290 | 3.330 | 128,690 | +0.01(+0.30%) |
Oct 14, 2020 | 3.350 | 3.390 | 3.290 | 3.320 | 223,594 | -0.03(-0.90%) |
Oct 13, 2020 | 3.360 | 3.370 | 3.330 | 3.350 | 77,772 | -0.04(-1.18%) |
Oct 12, 2020 | 3.400 | 3.445 | 3.320 | 3.390 | 91,954 | +0.01(+0.30%) |
Oct 09, 2020 | 3.360 | 3.415 | 3.350 | 3.380 | 163,200 | +0.12(+3.68%) |
Oct 08, 2020 | 3.350 | 3.360 | 3.250 | 3.260 | 282,281 | -0.07(-1.95%) |
Oct 07, 2020 | 3.370 | 3.370 | 3.300 | 3.325 | 192,160 | -0.01(-0.45%) |
Oct 06, 2020 | 3.370 | 3.400 | 3.330 | 3.340 | 131,914 | -0.03(-0.89%) |
Oct 05, 2020 | 3.440 | 3.530 | 3.360 | 3.370 | 119,231 | -0.04(-1.17%) |
Oct 02, 2020 | 3.420 | 3.490 | 3.390 | 3.410 | 117,300 | -0.11(-3.12%) |
Oct 01, 2020 | 3.490 | 3.580 | 3.490 | 3.520 | 140,449 | +0.05(+1.44%) |
Sep 30, 2020 | 3.470 | 3.540 | 3.440 | 3.470 | 42,265 | +0.02(+0.58%) |
Sep 29, 2020 | 3.500 | 3.600 | 3.430 | 3.450 | 70,473 | -0.06(-1.71%) |
Sep 28, 2020 | 3.450 | 3.630 | 3.450 | 3.510 | 412,935 | +0.13(+3.85%) |
Sep 25, 2020 | 3.380 | 3.472 | 3.350 | 3.380 | 122,400 | +0.00(+0.00%) |
Sep 24, 2020 | 3.490 | 3.510 | 3.320 | 3.380 | 286,034 | -0.10(-2.87%) |
Sep 23, 2020 | 3.530 | 3.620 | 3.460 | 3.480 | 195,934 | -0.04(-1.14%) |
Sep 22, 2020 | 3.600 | 3.700 | 3.460 | 3.520 | 389,505 | -0.09(-2.49%) |
Sep 21, 2020 | 3.730 | 3.800 | 3.590 | 3.610 | 246,610 | -0.19(-5.00%) |
Sep 18, 2020 | 3.840 | 3.880 | 3.740 | 3.800 | 183,100 | +0.00(+0.00%) |
Sep 17, 2020 | 3.740 | 3.840 | 3.580 | 3.800 | 46,577 | +0.01(+0.26%) |
Sep 16, 2020 | 3.870 | 3.906 | 3.770 | 3.790 | 179,516 | +0.00(+0.00%) |
Sep 15, 2020 | 3.800 | 3.850 | 3.780 | 3.790 | 115,726 | +0.00(+0.00%) |
Sep 14, 2020 | 3.780 | 3.850 | 3.770 | 3.790 | 80,252 | +0.03(+0.80%) |
Sep 11, 2020 | 3.800 | 3.859 | 3.740 | 3.760 | 108,600 | -0.06(-1.57%) |
Sep 10, 2020 | 3.840 | 3.925 | 3.820 | 3.820 | 112,420 | +0.00(+0.00%) |
Sep 09, 2020 | 3.780 | 3.915 | 3.780 | 3.820 | 229,707 | +0.13(+3.52%) |
Sep 08, 2020 | 3.780 | 3.860 | 3.660 | 3.690 | 249,032 | -0.11(-2.89%) |
Sep 04, 2020 | 3.760 | 3.840 | 3.660 | 3.800 | 167,100 | +0.05(+1.33%) |
Sep 03, 2020 | 3.820 | 3.860 | 3.720 | 3.750 | 140,626 | -0.07(-1.83%) |
Sep 02, 2020 | 3.810 | 3.910 | 3.810 | 3.820 | 79,936 | +0.00(+0.00%) |