Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.659 | 3.686 | 3.528 | 3.589 | 67,179 | -0.09(-2.39%) |
Nov 27, 2020 | 3.589 | 3.721 | 3.536 | 3.677 | 144,609 | +0.09(+2.44%) |
Nov 25, 2020 | 3.501 | 3.615 | 3.475 | 3.589 | 114,297 | +0.04(+0.99%) |
Nov 24, 2020 | 3.580 | 3.642 | 3.449 | 3.554 | 157,096 | -0.02(-0.49%) |
Nov 23, 2020 | 3.440 | 3.633 | 3.343 | 3.572 | 165,623 | +0.15(+4.36%) |
Nov 20, 2020 | 3.589 | 3.607 | 3.361 | 3.422 | 204,550 | -0.20(-5.57%) |
Nov 19, 2020 | 3.563 | 3.642 | 3.484 | 3.624 | 69,498 | +0.02(+0.49%) |
Nov 18, 2020 | 3.642 | 3.730 | 3.519 | 3.607 | 180,501 | -0.01(-0.24%) |
Nov 17, 2020 | 3.958 | 3.987 | 3.431 | 3.615 | 339,313 | -0.41(-10.24%) |
Nov 16, 2020 | 4.089 | 4.195 | 3.905 | 4.028 | 242,352 | +0.06(+1.55%) |
Nov 13, 2020 | 3.738 | 4.157 | 3.738 | 3.966 | 254,235 | +0.25(+6.86%) |
Nov 12, 2020 | 3.554 | 3.887 | 3.457 | 3.712 | 181,130 | +0.12(+3.42%) |
Nov 11, 2020 | 3.624 | 3.704 | 3.528 | 3.589 | 73,509 | -0.03(-0.73%) |
Nov 10, 2020 | 3.466 | 3.704 | 3.457 | 3.615 | 97,611 | +0.15(+4.30%) |
Nov 09, 2020 | 3.484 | 3.580 | 3.150 | 3.466 | 321,990 | +0.36(+11.58%) |
Nov 06, 2020 | 3.159 | 3.177 | 2.992 | 3.106 | 105,523 | -0.04(-1.12%) |
Nov 05, 2020 | 3.115 | 3.168 | 3.027 | 3.142 | 134,605 | +0.05(+1.70%) |
Nov 04, 2020 | 3.247 | 3.510 | 2.957 | 3.089 | 211,590 | -0.23(-6.88%) |
Nov 03, 2020 | 3.993 | 4.124 | 3.273 | 3.317 | 368,154 | -0.57(-14.67%) |
Nov 02, 2020 | 3.712 | 4.186 | 3.633 | 3.887 | 908,133 | +0.26(+7.26%) |
Oct 30, 2020 | 2.843 | 3.844 | 2.843 | 3.624 | 828,117 | +0.71(+24.40%) |
Oct 29, 2020 | 2.641 | 2.984 | 2.566 | 2.913 | 144,376 | +0.26(+9.93%) |
Oct 28, 2020 | 3.027 | 3.177 | 2.598 | 2.650 | 268,330 | -0.38(-12.46%) |
Oct 27, 2020 | 3.159 | 3.589 | 2.992 | 3.027 | 474,995 | +0.06(+2.07%) |
Oct 26, 2020 | 3.247 | 3.326 | 2.940 | 2.966 | 56,159 | -0.27(-8.40%) |
Oct 23, 2020 | 3.027 | 3.308 | 3.010 | 3.238 | 113,727 | +0.25(+8.21%) |
Oct 22, 2020 | 2.808 | 3.027 | 2.808 | 2.992 | 66,049 | +0.17(+5.90%) |
Oct 21, 2020 | 2.834 | 2.975 | 2.782 | 2.826 | 54,705 | +0.00(+0.00%) |
Oct 20, 2020 | 2.913 | 3.054 | 2.791 | 2.826 | 52,289 | -0.11(-3.59%) |
Oct 19, 2020 | 2.966 | 3.150 | 2.905 | 2.931 | 107,602 | -0.03(-0.89%) |
Oct 16, 2020 | 2.913 | 3.045 | 2.852 | 2.957 | 57,661 | +0.05(+1.81%) |
Oct 15, 2020 | 2.799 | 2.913 | 2.694 | 2.905 | 36,865 | +0.07(+2.48%) |
Oct 14, 2020 | 2.720 | 2.878 | 2.720 | 2.834 | 106,894 | +0.11(+4.19%) |
Oct 13, 2020 | 2.633 | 2.729 | 2.519 | 2.720 | 62,455 | +0.09(+3.33%) |
Oct 12, 2020 | 2.598 | 2.633 | 2.523 | 2.633 | 67,395 | +0.02(+0.67%) |
Oct 09, 2020 | 2.554 | 2.729 | 2.413 | 2.615 | 194,408 | +0.06(+2.41%) |
Oct 08, 2020 | 2.676 | 2.676 | 2.510 | 2.554 | 115,939 | -0.10(-3.64%) |
Oct 07, 2020 | 2.501 | 2.668 | 2.440 | 2.650 | 111,619 | +0.21(+8.63%) |
Oct 06, 2020 | 2.475 | 2.519 | 2.397 | 2.440 | 334,345 | -0.03(-1.07%) |
Oct 05, 2020 | 2.422 | 2.501 | 2.387 | 2.466 | 88,280 | +0.05(+2.18%) |
Oct 02, 2020 | 2.325 | 2.475 | 2.207 | 2.413 | 149,510 | -0.01(-0.36%) |
Oct 01, 2020 | 2.168 | 2.448 | 2.106 | 2.422 | 174,441 | +0.23(+10.40%) |
Sep 30, 2020 | 2.238 | 2.299 | 2.071 | 2.194 | 164,189 | -0.11(-4.58%) |
Sep 29, 2020 | 2.229 | 2.317 | 2.045 | 2.299 | 165,953 | +0.04(+1.95%) |
Sep 28, 2020 | 2.317 | 2.440 | 2.238 | 2.255 | 149,921 | -0.17(-6.88%) |
Sep 25, 2020 | 2.624 | 2.624 | 2.396 | 2.422 | 406,936 | -0.25(-9.51%) |
Sep 24, 2020 | 2.676 | 2.729 | 2.580 | 2.676 | 497,940 | -0.07(-2.56%) |
Sep 23, 2020 | 2.896 | 2.896 | 2.676 | 2.747 | 100,525 | -0.11(-3.99%) |
Sep 22, 2020 | 2.834 | 2.883 | 2.808 | 2.861 | 59,653 | +0.03(+0.93%) |
Sep 21, 2020 | 3.036 | 3.054 | 2.729 | 2.834 | 227,728 | -0.20(-6.65%) |
Sep 18, 2020 | 2.984 | 3.194 | 2.940 | 3.036 | 817,405 | +0.11(+3.59%) |
Sep 17, 2020 | 2.799 | 2.975 | 2.755 | 2.931 | 89,319 | +0.12(+4.37%) |
Sep 16, 2020 | 2.791 | 2.834 | 2.773 | 2.808 | 70,765 | +0.02(+0.63%) |
Sep 15, 2020 | 2.896 | 2.931 | 2.659 | 2.791 | 140,400 | -0.11(-3.64%) |
Sep 14, 2020 | 2.896 | 2.975 | 2.812 | 2.896 | 82,395 | +0.00(+0.00%) |
Sep 11, 2020 | 2.817 | 2.940 | 2.755 | 2.896 | 69,854 | +0.07(+2.48%) |
Sep 10, 2020 | 2.913 | 3.049 | 2.773 | 2.826 | 85,888 | -0.08(-2.72%) |
Sep 09, 2020 | 2.703 | 3.019 | 2.668 | 2.905 | 264,717 | +0.18(+6.77%) |
Sep 08, 2020 | 2.834 | 3.115 | 2.668 | 2.720 | 345,340 | -0.11(-4.02%) |
Sep 04, 2020 | 2.589 | 2.940 | 2.589 | 2.834 | 384,373 | +0.26(+10.24%) |
Sep 03, 2020 | 2.606 | 2.703 | 2.545 | 2.571 | 133,441 | +0.00(+0.00%) |
Sep 02, 2020 | 2.545 | 2.676 | 2.448 | 2.571 | 322,681 | -0.18(-6.39%) |