Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.159 | 3.214 | 3.013 | 3.022 | 397,566 | -0.15(-4.61%) |
Nov 27, 2020 | 3.168 | 3.232 | 3.114 | 3.168 | 266,781 | -0.05(-1.42%) |
Nov 25, 2020 | 3.168 | 3.333 | 3.105 | 3.214 | 336,434 | +0.01(+0.28%) |
Nov 24, 2020 | 3.150 | 3.305 | 3.137 | 3.205 | 432,561 | +0.09(+2.93%) |
Nov 23, 2020 | 2.831 | 3.305 | 2.821 | 3.114 | 1,193,055 | +0.34(+12.17%) |
Nov 20, 2020 | 2.694 | 2.831 | 2.694 | 2.776 | 553,166 | +0.05(+1.67%) |
Nov 19, 2020 | 2.675 | 2.758 | 2.634 | 2.730 | 329,557 | +0.05(+1.70%) |
Nov 18, 2020 | 2.694 | 2.849 | 2.685 | 2.685 | 392,362 | +0.01(+0.34%) |
Nov 17, 2020 | 2.739 | 2.803 | 2.675 | 2.675 | 318,097 | -0.01(-0.34%) |
Nov 16, 2020 | 2.666 | 2.735 | 2.602 | 2.685 | 457,685 | +0.10(+3.89%) |
Nov 13, 2020 | 2.675 | 2.712 | 2.575 | 2.584 | 530,606 | -0.03(-1.05%) |
Nov 12, 2020 | 3.013 | 3.013 | 2.602 | 2.611 | 572,873 | -0.43(-14.11%) |
Nov 11, 2020 | 3.059 | 3.178 | 2.963 | 3.041 | 525,140 | +0.00(+0.00%) |
Nov 10, 2020 | 2.977 | 3.050 | 2.922 | 3.041 | 255,560 | +0.16(+5.38%) |
Nov 09, 2020 | 2.831 | 3.059 | 2.739 | 2.885 | 782,364 | +0.37(+14.49%) |
Nov 06, 2020 | 2.538 | 2.589 | 2.493 | 2.520 | 429,851 | -0.03(-1.08%) |
Nov 05, 2020 | 2.538 | 2.621 | 2.502 | 2.548 | 315,103 | +0.07(+2.95%) |
Nov 04, 2020 | 2.694 | 2.748 | 2.465 | 2.475 | 697,400 | -0.20(-7.51%) |
Nov 03, 2020 | 2.758 | 2.785 | 2.621 | 2.675 | 750,373 | -0.07(-2.66%) |
Nov 02, 2020 | 2.593 | 2.767 | 2.493 | 2.748 | 762,498 | +0.19(+7.50%) |
Oct 30, 2020 | 2.611 | 2.630 | 2.383 | 2.557 | 533,344 | -0.04(-1.41%) |
Oct 29, 2020 | 2.493 | 2.611 | 2.383 | 2.593 | 542,660 | +0.05(+2.16%) |
Oct 28, 2020 | 2.557 | 2.611 | 2.511 | 2.538 | 484,649 | -0.08(-3.14%) |
Oct 27, 2020 | 2.630 | 2.683 | 2.566 | 2.621 | 309,031 | +0.00(+0.00%) |
Oct 26, 2020 | 2.657 | 2.671 | 2.538 | 2.621 | 940,413 | -0.11(-4.01%) |
Oct 23, 2020 | 2.767 | 2.803 | 2.666 | 2.730 | 480,776 | -0.03(-0.99%) |
Oct 22, 2020 | 2.767 | 2.803 | 2.748 | 2.758 | 286,105 | -0.03(-0.98%) |
Oct 21, 2020 | 2.831 | 2.831 | 2.748 | 2.785 | 256,079 | -0.04(-1.29%) |
Oct 20, 2020 | 2.867 | 2.913 | 2.758 | 2.821 | 316,146 | -0.01(-0.32%) |
Oct 19, 2020 | 2.922 | 2.958 | 2.817 | 2.831 | 384,108 | -0.08(-2.82%) |
Oct 16, 2020 | 2.931 | 3.050 | 2.858 | 2.913 | 243,783 | -0.04(-1.24%) |
Oct 15, 2020 | 2.840 | 3.004 | 2.840 | 2.949 | 266,463 | +0.05(+1.89%) |
Oct 14, 2020 | 2.958 | 3.065 | 2.895 | 2.895 | 240,307 | -0.05(-1.86%) |
Oct 13, 2020 | 3.022 | 3.059 | 2.904 | 2.949 | 289,954 | -0.12(-3.87%) |
Oct 12, 2020 | 3.159 | 3.159 | 3.059 | 3.068 | 297,754 | -0.12(-3.72%) |
Oct 09, 2020 | 3.333 | 3.358 | 3.159 | 3.187 | 122,767 | -0.10(-3.06%) |
Oct 08, 2020 | 3.196 | 3.315 | 3.150 | 3.287 | 186,851 | +0.14(+4.35%) |
Oct 07, 2020 | 3.242 | 3.242 | 3.068 | 3.150 | 352,658 | +0.00(+0.00%) |
Oct 06, 2020 | 3.369 | 3.442 | 3.095 | 3.150 | 424,305 | -0.19(-5.74%) |
Oct 05, 2020 | 3.260 | 3.388 | 3.232 | 3.342 | 283,522 | +0.10(+3.10%) |
Oct 02, 2020 | 3.114 | 3.264 | 3.059 | 3.242 | 220,456 | +0.07(+2.31%) |
Oct 01, 2020 | 3.232 | 3.242 | 3.105 | 3.168 | 265,643 | -0.08(-2.53%) |
Sep 30, 2020 | 2.922 | 3.324 | 2.904 | 3.251 | 803,743 | +0.33(+11.25%) |
Sep 29, 2020 | 2.913 | 3.091 | 2.858 | 2.922 | 727,029 | +0.17(+6.31%) |
Sep 28, 2020 | 2.785 | 2.803 | 2.685 | 2.748 | 443,518 | -0.01(-0.33%) |
Sep 25, 2020 | 2.785 | 2.849 | 2.730 | 2.758 | 301,826 | -0.05(-1.95%) |
Sep 24, 2020 | 2.858 | 2.904 | 2.694 | 2.812 | 613,037 | -0.05(-1.60%) |
Sep 23, 2020 | 3.086 | 3.132 | 2.812 | 2.858 | 436,422 | -0.23(-7.40%) |
Sep 22, 2020 | 3.205 | 3.214 | 2.922 | 3.086 | 827,115 | -0.12(-3.70%) |
Sep 21, 2020 | 3.342 | 3.360 | 3.127 | 3.205 | 357,768 | -0.21(-6.15%) |
Sep 18, 2020 | 3.461 | 3.461 | 3.315 | 3.415 | 285,399 | +0.00(+0.00%) |
Sep 17, 2020 | 3.305 | 3.433 | 3.278 | 3.415 | 321,477 | +0.10(+3.03%) |
Sep 16, 2020 | 3.223 | 3.369 | 3.168 | 3.315 | 1,196,339 | +0.10(+3.13%) |
Sep 15, 2020 | 3.296 | 3.296 | 3.196 | 3.214 | 329,016 | -0.07(-2.22%) |
Sep 14, 2020 | 3.287 | 3.305 | 3.242 | 3.287 | 889,371 | +0.05(+1.41%) |
Sep 11, 2020 | 3.251 | 3.292 | 3.223 | 3.242 | 994,736 | +0.00(+0.00%) |
Sep 10, 2020 | 3.187 | 3.315 | 3.178 | 3.242 | 465,796 | +0.06(+2.01%) |
Sep 09, 2020 | 3.114 | 3.287 | 3.114 | 3.178 | 336,785 | +0.05(+1.46%) |
Sep 08, 2020 | 3.287 | 3.287 | 3.114 | 3.132 | 440,618 | -0.07(-2.28%) |
Sep 04, 2020 | 3.269 | 3.315 | 3.150 | 3.205 | 484,171 | -0.04(-1.13%) |
Sep 03, 2020 | 3.278 | 3.324 | 3.153 | 3.242 | 313,010 | -0.05(-1.39%) |
Sep 02, 2020 | 3.433 | 3.433 | 3.260 | 3.287 | 355,852 | -0.13(-3.74%) |