Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.939 | 3.975 | 3.823 | 3.823 | 1,267,541 | -0.18(-4.45%) |
Nov 27, 2020 | 4.010 | 4.019 | 3.988 | 4.001 | 693,592 | -0.05(-1.32%) |
Nov 25, 2020 | 4.055 | 4.055 | 4.010 | 4.055 | 1,800,131 | -0.06(-1.52%) |
Nov 24, 2020 | 4.108 | 4.144 | 4.090 | 4.117 | 2,506,172 | +0.04(+0.87%) |
Nov 23, 2020 | 4.108 | 4.117 | 4.055 | 4.082 | 1,614,536 | +0.04(+0.88%) |
Nov 20, 2020 | 4.019 | 4.055 | 4.001 | 4.046 | 1,115,852 | +0.05(+1.34%) |
Nov 19, 2020 | 3.975 | 4.001 | 3.966 | 3.992 | 1,075,262 | -0.05(-1.32%) |
Nov 18, 2020 | 4.073 | 4.108 | 4.037 | 4.046 | 1,770,367 | -0.07(-1.73%) |
Nov 17, 2020 | 4.046 | 4.135 | 4.046 | 4.117 | 2,767,780 | +0.08(+1.99%) |
Nov 16, 2020 | 4.001 | 4.064 | 3.983 | 4.037 | 2,417,338 | +0.17(+4.38%) |
Nov 13, 2020 | 3.796 | 3.910 | 3.796 | 3.868 | 554,672 | +0.06(+1.64%) |
Nov 12, 2020 | 3.814 | 3.832 | 3.796 | 3.805 | 2,136,723 | -0.10(-2.51%) |
Nov 11, 2020 | 3.930 | 3.930 | 3.894 | 3.903 | 1,303,608 | +0.04(+0.92%) |
Nov 10, 2020 | 3.823 | 3.903 | 3.823 | 3.868 | 3,000,355 | +0.00(+0.00%) |
Nov 09, 2020 | 3.805 | 3.903 | 3.779 | 3.868 | 2,306,514 | +0.19(+5.08%) |
Nov 06, 2020 | 3.680 | 3.698 | 3.663 | 3.680 | 1,494,461 | +0.02(+0.49%) |
Nov 05, 2020 | 3.636 | 3.672 | 3.627 | 3.663 | 950,457 | +0.07(+1.99%) |
Nov 04, 2020 | 3.627 | 3.636 | 3.573 | 3.591 | 1,017,981 | -0.13(-3.59%) |
Nov 03, 2020 | 3.663 | 3.734 | 3.636 | 3.725 | 1,081,592 | +0.12(+3.21%) |
Nov 02, 2020 | 3.591 | 3.623 | 3.569 | 3.609 | 1,102,347 | +0.10(+2.79%) |
Oct 30, 2020 | 3.529 | 3.556 | 3.489 | 3.511 | 2,012,103 | +0.00(+0.00%) |
Oct 29, 2020 | 3.484 | 3.551 | 3.476 | 3.511 | 1,776,198 | +0.07(+2.07%) |
Oct 28, 2020 | 3.476 | 3.484 | 3.440 | 3.440 | 1,488,687 | -0.09(-2.53%) |
Oct 27, 2020 | 3.565 | 3.574 | 3.529 | 3.529 | 1,076,078 | -0.04(-1.25%) |
Oct 26, 2020 | 3.609 | 3.614 | 3.559 | 3.574 | 1,058,507 | -0.07(-1.96%) |
Oct 23, 2020 | 3.645 | 3.658 | 3.618 | 3.645 | 575,992 | +0.03(+0.74%) |
Oct 22, 2020 | 3.618 | 3.627 | 3.600 | 3.618 | 903,956 | +0.00(+0.00%) |
Oct 21, 2020 | 3.609 | 3.627 | 3.600 | 3.618 | 835,705 | +0.04(+1.25%) |
Oct 20, 2020 | 3.547 | 3.574 | 3.538 | 3.574 | 1,151,301 | +0.00(+0.00%) |
Oct 19, 2020 | 3.574 | 3.582 | 3.547 | 3.574 | 1,864,619 | -0.02(-0.50%) |
Oct 16, 2020 | 3.547 | 3.609 | 3.547 | 3.591 | 1,364,069 | +0.03(+0.75%) |
Oct 15, 2020 | 3.574 | 3.574 | 3.529 | 3.565 | 607,072 | -0.02(-0.50%) |
Oct 14, 2020 | 3.591 | 3.596 | 3.565 | 3.582 | 698,401 | -0.03(-0.74%) |
Oct 13, 2020 | 3.618 | 3.627 | 3.587 | 3.609 | 1,054,984 | -0.05(-1.46%) |
Oct 12, 2020 | 3.627 | 3.663 | 3.618 | 3.663 | 871,277 | +0.02(+0.49%) |
Oct 09, 2020 | 3.645 | 3.654 | 3.636 | 3.645 | 774,498 | -0.04(-0.97%) |
Oct 08, 2020 | 3.672 | 3.689 | 3.654 | 3.680 | 990,272 | +0.00(+0.00%) |
Oct 07, 2020 | 3.672 | 3.698 | 3.663 | 3.680 | 663,201 | +0.04(+1.23%) |
Oct 06, 2020 | 3.680 | 3.698 | 3.627 | 3.636 | 1,700,042 | -0.03(-0.73%) |
Oct 05, 2020 | 3.645 | 3.680 | 3.628 | 3.663 | 1,195,931 | +0.05(+1.48%) |
Oct 02, 2020 | 3.565 | 3.627 | 3.565 | 3.609 | 1,787,788 | +0.02(+0.50%) |
Oct 01, 2020 | 3.582 | 3.600 | 3.574 | 3.591 | 917,741 | +0.02(+0.50%) |
Sep 30, 2020 | 3.574 | 3.591 | 3.547 | 3.574 | 1,134,717 | -0.09(-2.43%) |
Sep 29, 2020 | 3.743 | 3.743 | 3.663 | 3.663 | 1,130,282 | -0.05(-1.44%) |
Sep 28, 2020 | 3.682 | 3.716 | 3.664 | 3.716 | 1,144,077 | +0.09(+2.39%) |
Sep 25, 2020 | 3.586 | 3.638 | 3.582 | 3.630 | 1,265,107 | +0.03(+0.72%) |
Sep 24, 2020 | 3.586 | 3.621 | 3.560 | 3.604 | 1,484,785 | +0.01(+0.24%) |
Sep 23, 2020 | 3.621 | 3.638 | 3.586 | 3.595 | 1,372,871 | +0.03(+0.97%) |
Sep 22, 2020 | 3.560 | 3.569 | 3.517 | 3.560 | 824,314 | +0.01(+0.24%) |
Sep 21, 2020 | 3.586 | 3.604 | 3.526 | 3.552 | 1,415,103 | -0.11(-3.07%) |
Sep 18, 2020 | 3.638 | 3.673 | 3.638 | 3.664 | 754,169 | +0.01(+0.24%) |
Sep 17, 2020 | 3.638 | 3.656 | 3.638 | 3.656 | 826,784 | +0.00(+0.00%) |
Sep 16, 2020 | 3.647 | 3.690 | 3.638 | 3.656 | 831,721 | +0.00(+0.00%) |
Sep 15, 2020 | 3.682 | 3.695 | 3.647 | 3.656 | 1,581,861 | -0.01(-0.24%) |
Sep 14, 2020 | 3.656 | 3.682 | 3.638 | 3.664 | 730,633 | +0.07(+1.93%) |
Sep 11, 2020 | 3.586 | 3.612 | 3.578 | 3.595 | 685,252 | +0.03(+0.73%) |
Sep 10, 2020 | 3.586 | 3.595 | 3.552 | 3.569 | 1,335,893 | +0.00(+0.00%) |
Sep 09, 2020 | 3.552 | 3.586 | 3.552 | 3.569 | 1,007,245 | -0.02(-0.48%) |
Sep 08, 2020 | 3.612 | 3.621 | 3.573 | 3.586 | 952,768 | -0.07(-1.90%) |
Sep 04, 2020 | 3.621 | 3.673 | 3.591 | 3.656 | 974,429 | +0.10(+2.68%) |
Sep 03, 2020 | 3.621 | 3.638 | 3.552 | 3.560 | 1,460,196 | -0.08(-2.14%) |
Sep 02, 2020 | 3.638 | 3.643 | 3.621 | 3.638 | 1,056,271 | +0.01(+0.24%) |