Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.113 | 3.167 | 2.969 | 2.978 | 403,467 | -0.14(-4.61%) |
Nov 27, 2020 | 3.122 | 3.185 | 3.068 | 3.122 | 270,741 | -0.04(-1.42%) |
Nov 25, 2020 | 3.122 | 3.284 | 3.059 | 3.167 | 341,428 | +0.01(+0.28%) |
Nov 24, 2020 | 3.104 | 3.257 | 3.091 | 3.158 | 438,982 | +0.09(+2.93%) |
Nov 23, 2020 | 2.789 | 3.257 | 2.780 | 3.068 | 1,210,765 | +0.33(+12.17%) |
Nov 20, 2020 | 2.654 | 2.789 | 2.654 | 2.735 | 561,378 | +0.04(+1.67%) |
Nov 19, 2020 | 2.636 | 2.717 | 2.596 | 2.690 | 334,449 | +0.04(+1.70%) |
Nov 18, 2020 | 2.654 | 2.807 | 2.645 | 2.645 | 398,187 | +0.01(+0.34%) |
Nov 17, 2020 | 2.699 | 2.762 | 2.636 | 2.636 | 322,819 | -0.01(-0.34%) |
Nov 16, 2020 | 2.627 | 2.695 | 2.564 | 2.645 | 464,478 | +0.10(+3.89%) |
Nov 13, 2020 | 2.636 | 2.672 | 2.537 | 2.546 | 538,482 | -0.03(-1.05%) |
Nov 12, 2020 | 2.969 | 2.969 | 2.564 | 2.573 | 581,376 | -0.42(-14.11%) |
Nov 11, 2020 | 3.014 | 3.131 | 2.920 | 2.996 | 532,935 | +0.00(+0.00%) |
Nov 10, 2020 | 2.933 | 3.005 | 2.879 | 2.996 | 259,354 | +0.15(+5.38%) |
Nov 09, 2020 | 2.789 | 3.014 | 2.699 | 2.843 | 793,978 | +0.36(+14.49%) |
Nov 06, 2020 | 2.501 | 2.551 | 2.456 | 2.483 | 436,232 | -0.03(-1.08%) |
Nov 05, 2020 | 2.501 | 2.582 | 2.465 | 2.510 | 319,781 | +0.07(+2.95%) |
Nov 04, 2020 | 2.654 | 2.708 | 2.429 | 2.438 | 707,753 | -0.20(-7.51%) |
Nov 03, 2020 | 2.717 | 2.744 | 2.582 | 2.636 | 761,512 | -0.07(-2.66%) |
Nov 02, 2020 | 2.555 | 2.726 | 2.456 | 2.708 | 773,817 | +0.19(+7.50%) |
Oct 30, 2020 | 2.573 | 2.591 | 2.348 | 2.519 | 541,261 | -0.04(-1.41%) |
Oct 29, 2020 | 2.456 | 2.573 | 2.348 | 2.555 | 550,716 | +0.05(+2.16%) |
Oct 28, 2020 | 2.519 | 2.573 | 2.474 | 2.501 | 491,843 | -0.08(-3.14%) |
Oct 27, 2020 | 2.591 | 2.644 | 2.528 | 2.582 | 313,619 | +0.00(+0.00%) |
Oct 26, 2020 | 2.618 | 2.632 | 2.501 | 2.582 | 954,372 | -0.11(-4.01%) |
Oct 23, 2020 | 2.726 | 2.762 | 2.627 | 2.690 | 487,913 | -0.03(-0.99%) |
Oct 22, 2020 | 2.726 | 2.762 | 2.708 | 2.717 | 290,352 | -0.03(-0.98%) |
Oct 21, 2020 | 2.789 | 2.789 | 2.708 | 2.744 | 259,881 | -0.04(-1.29%) |
Oct 20, 2020 | 2.825 | 2.870 | 2.717 | 2.780 | 320,839 | -0.01(-0.32%) |
Oct 19, 2020 | 2.879 | 2.915 | 2.776 | 2.789 | 389,810 | -0.08(-2.82%) |
Oct 16, 2020 | 2.888 | 3.005 | 2.816 | 2.870 | 247,402 | -0.04(-1.24%) |
Oct 15, 2020 | 2.798 | 2.960 | 2.798 | 2.906 | 270,418 | +0.05(+1.89%) |
Oct 14, 2020 | 2.915 | 3.021 | 2.852 | 2.852 | 243,874 | -0.05(-1.86%) |
Oct 13, 2020 | 2.978 | 3.014 | 2.861 | 2.906 | 294,258 | -0.12(-3.87%) |
Oct 12, 2020 | 3.113 | 3.113 | 3.014 | 3.023 | 302,173 | -0.12(-3.73%) |
Oct 09, 2020 | 3.284 | 3.309 | 3.113 | 3.140 | 124,590 | -0.10(-3.06%) |
Oct 08, 2020 | 3.149 | 3.266 | 3.104 | 3.239 | 189,624 | +0.13(+4.35%) |
Oct 07, 2020 | 3.194 | 3.194 | 3.023 | 3.104 | 357,893 | +0.00(+0.00%) |
Oct 06, 2020 | 3.320 | 3.392 | 3.050 | 3.104 | 430,603 | -0.19(-5.74%) |
Oct 05, 2020 | 3.212 | 3.338 | 3.185 | 3.293 | 287,730 | +0.10(+3.10%) |
Oct 02, 2020 | 3.068 | 3.217 | 3.014 | 3.194 | 223,728 | +0.07(+2.31%) |
Oct 01, 2020 | 3.185 | 3.194 | 3.059 | 3.122 | 269,587 | -0.08(-2.53%) |
Sep 30, 2020 | 2.879 | 3.275 | 2.861 | 3.203 | 815,674 | +0.32(+11.25%) |
Sep 29, 2020 | 2.870 | 3.046 | 2.816 | 2.879 | 737,821 | +0.17(+6.31%) |
Sep 28, 2020 | 2.744 | 2.762 | 2.645 | 2.708 | 450,101 | -0.01(-0.33%) |
Sep 25, 2020 | 2.744 | 2.807 | 2.690 | 2.717 | 306,307 | -0.05(-1.95%) |
Sep 24, 2020 | 2.816 | 2.861 | 2.654 | 2.771 | 622,137 | -0.04(-1.60%) |
Sep 23, 2020 | 3.041 | 3.086 | 2.771 | 2.816 | 442,900 | -0.22(-7.40%) |
Sep 22, 2020 | 3.158 | 3.167 | 2.879 | 3.041 | 839,393 | -0.12(-3.70%) |
Sep 21, 2020 | 3.293 | 3.311 | 3.082 | 3.158 | 363,079 | -0.21(-6.15%) |
Sep 18, 2020 | 3.410 | 3.410 | 3.266 | 3.365 | 289,635 | +0.00(+0.00%) |
Sep 17, 2020 | 3.257 | 3.383 | 3.230 | 3.365 | 326,249 | +0.10(+3.03%) |
Sep 16, 2020 | 3.176 | 3.320 | 3.122 | 3.266 | 1,214,098 | +0.10(+3.12%) |
Sep 15, 2020 | 3.248 | 3.248 | 3.149 | 3.167 | 333,900 | -0.07(-2.22%) |
Sep 14, 2020 | 3.239 | 3.257 | 3.194 | 3.239 | 902,573 | +0.04(+1.41%) |
Sep 11, 2020 | 3.203 | 3.244 | 3.176 | 3.194 | 1,009,502 | +0.00(+0.00%) |
Sep 10, 2020 | 3.140 | 3.266 | 3.131 | 3.194 | 472,711 | +0.06(+2.01%) |
Sep 09, 2020 | 3.068 | 3.239 | 3.068 | 3.131 | 341,784 | +0.04(+1.46%) |
Sep 08, 2020 | 3.239 | 3.239 | 3.068 | 3.086 | 447,158 | -0.07(-2.28%) |
Sep 04, 2020 | 3.221 | 3.266 | 3.104 | 3.158 | 491,358 | -0.04(-1.13%) |
Sep 03, 2020 | 3.230 | 3.275 | 3.106 | 3.194 | 317,657 | -0.04(-1.39%) |
Sep 02, 2020 | 3.383 | 3.383 | 3.212 | 3.239 | 361,134 | -0.13(-3.74%) |