Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.202 | 4.246 | 3.963 | 3.981 | 627,546 | -0.27(-6.44%) |
Nov 27, 2020 | 4.167 | 4.260 | 4.167 | 4.255 | 305,423 | +0.05(+1.26%) |
Nov 25, 2020 | 4.238 | 4.291 | 4.158 | 4.202 | 734,848 | -0.07(-1.66%) |
Nov 24, 2020 | 4.282 | 4.308 | 4.167 | 4.273 | 3,308,018 | +0.08(+1.90%) |
Nov 23, 2020 | 4.016 | 4.238 | 4.016 | 4.193 | 557,831 | +0.23(+5.80%) |
Nov 20, 2020 | 3.778 | 3.972 | 3.778 | 3.963 | 762,203 | +0.15(+3.94%) |
Nov 19, 2020 | 3.875 | 3.910 | 3.694 | 3.813 | 510,253 | -0.05(-1.37%) |
Nov 18, 2020 | 3.761 | 3.988 | 3.753 | 3.866 | 678,158 | +0.13(+3.50%) |
Nov 17, 2020 | 3.552 | 3.796 | 3.534 | 3.735 | 986,551 | +0.12(+3.38%) |
Nov 16, 2020 | 3.491 | 3.683 | 3.473 | 3.613 | 1,475,311 | +0.23(+6.70%) |
Nov 13, 2020 | 3.150 | 3.469 | 3.142 | 3.386 | 974,687 | +0.26(+8.38%) |
Nov 12, 2020 | 3.098 | 3.225 | 3.076 | 3.124 | 507,797 | -0.02(-0.56%) |
Nov 11, 2020 | 3.264 | 3.264 | 3.124 | 3.142 | 641,956 | -0.09(-2.70%) |
Nov 10, 2020 | 3.168 | 3.264 | 3.129 | 3.229 | 1,127,697 | +0.10(+3.06%) |
Nov 09, 2020 | 3.150 | 3.360 | 3.115 | 3.133 | 1,310,664 | +0.21(+7.16%) |
Nov 06, 2020 | 2.985 | 3.063 | 2.924 | 2.924 | 528,137 | -0.08(-2.62%) |
Nov 05, 2020 | 2.967 | 3.089 | 2.932 | 3.002 | 2,673,995 | +0.03(+1.18%) |
Nov 04, 2020 | 3.194 | 3.256 | 2.924 | 2.967 | 1,317,247 | -0.31(-9.33%) |
Nov 03, 2020 | 3.264 | 3.316 | 3.198 | 3.273 | 569,087 | +0.09(+2.74%) |
Nov 02, 2020 | 3.089 | 3.212 | 3.063 | 3.185 | 414,747 | +0.14(+4.58%) |
Oct 30, 2020 | 3.238 | 3.251 | 3.024 | 3.046 | 694,977 | -0.19(-5.93%) |
Oct 29, 2020 | 3.072 | 3.246 | 2.950 | 3.238 | 680,082 | +0.17(+5.40%) |
Oct 28, 2020 | 3.238 | 3.308 | 3.059 | 3.072 | 532,758 | -0.17(-5.38%) |
Oct 27, 2020 | 3.465 | 3.465 | 3.212 | 3.246 | 419,152 | -0.22(-6.30%) |
Oct 26, 2020 | 3.508 | 3.530 | 3.395 | 3.465 | 433,125 | -0.09(-2.46%) |
Oct 23, 2020 | 3.299 | 3.565 | 3.299 | 3.552 | 1,102,911 | +0.26(+7.96%) |
Oct 22, 2020 | 3.299 | 3.334 | 3.212 | 3.290 | 431,285 | +0.03(+0.80%) |
Oct 21, 2020 | 3.316 | 3.395 | 3.264 | 3.264 | 326,305 | -0.03(-0.80%) |
Oct 20, 2020 | 3.238 | 3.325 | 3.212 | 3.290 | 289,305 | +0.06(+1.89%) |
Oct 19, 2020 | 3.290 | 3.325 | 3.177 | 3.229 | 393,570 | -0.05(-1.60%) |
Oct 16, 2020 | 3.386 | 3.421 | 3.281 | 3.281 | 491,239 | -0.12(-3.59%) |
Oct 15, 2020 | 3.342 | 3.447 | 3.238 | 3.403 | 374,113 | +0.01(+0.26%) |
Oct 14, 2020 | 3.220 | 3.465 | 3.220 | 3.395 | 590,913 | +0.21(+6.58%) |
Oct 13, 2020 | 3.203 | 3.229 | 3.115 | 3.185 | 332,479 | -0.05(-1.62%) |
Oct 12, 2020 | 3.177 | 3.281 | 3.115 | 3.238 | 551,074 | +0.10(+3.06%) |
Oct 09, 2020 | 3.342 | 3.342 | 3.107 | 3.142 | 547,960 | -0.10(-2.97%) |
Oct 08, 2020 | 3.124 | 3.251 | 3.107 | 3.238 | 406,035 | +0.16(+5.10%) |
Oct 07, 2020 | 3.054 | 3.115 | 3.002 | 3.081 | 643,862 | +0.07(+2.32%) |
Oct 06, 2020 | 3.238 | 3.246 | 3.002 | 3.011 | 615,862 | -0.16(-4.96%) |
Oct 05, 2020 | 3.072 | 3.220 | 3.068 | 3.168 | 508,293 | +0.12(+4.01%) |
Oct 02, 2020 | 2.880 | 3.072 | 2.854 | 3.046 | 569,732 | +0.11(+3.87%) |
Oct 01, 2020 | 2.976 | 3.011 | 2.871 | 2.932 | 398,789 | -0.05(-1.75%) |
Sep 30, 2020 | 3.028 | 3.115 | 2.976 | 2.985 | 402,437 | -0.06(-2.01%) |
Sep 29, 2020 | 3.072 | 3.081 | 2.963 | 3.046 | 475,707 | -0.01(-0.29%) |
Sep 28, 2020 | 2.993 | 3.098 | 2.967 | 3.054 | 537,595 | +0.10(+3.55%) |
Sep 25, 2020 | 2.985 | 3.018 | 2.924 | 2.950 | 599,525 | -0.10(-3.15%) |
Sep 24, 2020 | 3.098 | 3.168 | 3.020 | 3.046 | 689,868 | -0.03(-1.13%) |
Sep 23, 2020 | 3.142 | 3.238 | 3.076 | 3.081 | 631,145 | -0.06(-1.94%) |
Sep 22, 2020 | 3.203 | 3.273 | 3.133 | 3.142 | 401,930 | -0.06(-1.91%) |
Sep 21, 2020 | 3.412 | 3.434 | 3.142 | 3.203 | 621,697 | -0.29(-8.25%) |
Sep 18, 2020 | 3.185 | 3.657 | 3.168 | 3.491 | 2,862,871 | +0.34(+10.80%) |
Sep 17, 2020 | 2.993 | 3.203 | 2.941 | 3.150 | 619,431 | +0.12(+4.03%) |
Sep 16, 2020 | 3.011 | 3.124 | 2.976 | 3.028 | 912,389 | +0.08(+2.66%) |
Sep 15, 2020 | 2.880 | 3.037 | 2.880 | 2.950 | 416,791 | +0.10(+3.36%) |
Sep 14, 2020 | 2.958 | 3.006 | 2.775 | 2.854 | 529,205 | -0.09(-2.97%) |
Sep 11, 2020 | 2.924 | 3.028 | 2.906 | 2.941 | 450,217 | +0.03(+1.20%) |
Sep 10, 2020 | 2.950 | 3.002 | 2.889 | 2.906 | 349,307 | -0.06(-2.06%) |
Sep 09, 2020 | 3.054 | 3.054 | 2.924 | 2.967 | 325,926 | -0.06(-2.02%) |
Sep 08, 2020 | 3.133 | 3.133 | 2.976 | 3.028 | 417,301 | -0.15(-4.67%) |
Sep 04, 2020 | 3.072 | 3.194 | 3.054 | 3.177 | 525,845 | +0.14(+4.60%) |
Sep 03, 2020 | 2.993 | 3.076 | 2.956 | 3.037 | 444,784 | +0.04(+1.46%) |
Sep 02, 2020 | 2.993 | 3.072 | 2.897 | 2.993 | 426,035 | +0.01(+0.29%) |