Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.458 | 4.508 | 4.424 | 4.433 | 1,347,792 | +0.05(+1.14%) |
Nov 27, 2020 | 4.333 | 4.416 | 4.333 | 4.383 | 432,309 | +0.11(+2.53%) |
Nov 25, 2020 | 4.274 | 4.316 | 4.233 | 4.274 | 1,125,782 | -0.08(-1.91%) |
Nov 24, 2020 | 4.441 | 4.441 | 4.316 | 4.358 | 984,588 | -0.07(-1.51%) |
Nov 23, 2020 | 4.366 | 4.441 | 4.366 | 4.424 | 1,898,906 | +0.13(+3.11%) |
Nov 20, 2020 | 4.324 | 4.341 | 4.283 | 4.291 | 1,050,410 | -0.02(-0.39%) |
Nov 19, 2020 | 4.266 | 4.333 | 4.256 | 4.308 | 823,897 | +0.04(+0.98%) |
Nov 18, 2020 | 4.258 | 4.349 | 4.258 | 4.266 | 1,232,941 | +0.07(+1.79%) |
Nov 17, 2020 | 4.191 | 4.249 | 4.183 | 4.191 | 1,353,583 | -0.05(-1.18%) |
Nov 16, 2020 | 4.149 | 4.283 | 4.149 | 4.241 | 1,527,488 | +0.17(+4.30%) |
Nov 13, 2020 | 4.108 | 4.112 | 4.058 | 4.066 | 1,477,319 | -0.07(-1.61%) |
Nov 12, 2020 | 4.216 | 4.216 | 4.124 | 4.133 | 780,798 | -0.08(-1.98%) |
Nov 11, 2020 | 4.141 | 4.245 | 4.133 | 4.216 | 1,123,040 | +0.08(+2.02%) |
Nov 10, 2020 | 4.099 | 4.141 | 4.091 | 4.133 | 868,659 | +0.02(+0.40%) |
Nov 09, 2020 | 4.124 | 4.154 | 4.108 | 4.116 | 1,621,722 | +0.11(+2.70%) |
Nov 06, 2020 | 4.024 | 4.037 | 3.983 | 4.008 | 918,268 | -0.03(-0.82%) |
Nov 05, 2020 | 3.999 | 4.062 | 3.949 | 4.041 | 824,331 | +0.05(+1.25%) |
Nov 04, 2020 | 3.924 | 4.024 | 3.908 | 3.991 | 982,759 | +0.09(+2.35%) |
Nov 03, 2020 | 3.858 | 3.908 | 3.833 | 3.899 | 871,378 | +0.04(+1.08%) |
Nov 02, 2020 | 3.849 | 3.891 | 3.774 | 3.858 | 868,609 | +0.05(+1.31%) |
Oct 30, 2020 | 3.641 | 3.816 | 3.519 | 3.808 | 1,756,244 | +0.16(+4.34%) |
Oct 29, 2020 | 3.574 | 3.658 | 3.566 | 3.649 | 705,601 | +0.09(+2.58%) |
Oct 28, 2020 | 3.599 | 3.624 | 3.524 | 3.558 | 944,712 | -0.12(-3.39%) |
Oct 27, 2020 | 3.716 | 3.716 | 3.649 | 3.683 | 974,506 | -0.08(-2.21%) |
Oct 26, 2020 | 3.749 | 3.791 | 3.699 | 3.766 | 821,414 | +0.03(+0.89%) |
Oct 23, 2020 | 3.749 | 3.758 | 3.699 | 3.733 | 563,251 | +0.02(+0.67%) |
Oct 22, 2020 | 3.691 | 3.716 | 3.633 | 3.708 | 981,875 | +0.03(+0.91%) |
Oct 21, 2020 | 3.649 | 3.683 | 3.624 | 3.674 | 545,759 | +0.11(+3.04%) |
Oct 20, 2020 | 3.558 | 3.574 | 3.541 | 3.566 | 418,308 | +0.05(+1.42%) |
Oct 19, 2020 | 3.566 | 3.591 | 3.508 | 3.516 | 872,476 | -0.02(-0.47%) |
Oct 16, 2020 | 3.558 | 3.558 | 3.524 | 3.533 | 416,347 | +0.00(+0.00%) |
Oct 15, 2020 | 3.516 | 3.541 | 3.503 | 3.533 | 339,063 | +0.02(+0.71%) |
Oct 14, 2020 | 3.533 | 3.533 | 3.499 | 3.508 | 470,515 | -0.06(-1.64%) |
Oct 13, 2020 | 3.583 | 3.583 | 3.549 | 3.566 | 286,432 | -0.04(-1.15%) |
Oct 12, 2020 | 3.599 | 3.616 | 3.583 | 3.608 | 326,881 | +0.00(+0.00%) |
Oct 09, 2020 | 3.633 | 3.633 | 3.591 | 3.608 | 458,234 | +0.00(+0.00%) |
Oct 08, 2020 | 3.558 | 3.633 | 3.549 | 3.608 | 649,389 | +0.12(+3.34%) |
Oct 07, 2020 | 3.483 | 3.499 | 3.458 | 3.491 | 312,519 | +0.08(+2.44%) |
Oct 06, 2020 | 3.466 | 3.483 | 3.408 | 3.408 | 526,037 | -0.04(-1.21%) |
Oct 05, 2020 | 3.433 | 3.466 | 3.433 | 3.449 | 926,036 | +0.09(+2.73%) |
Oct 02, 2020 | 3.433 | 3.433 | 3.349 | 3.358 | 528,325 | -0.10(-2.89%) |
Oct 01, 2020 | 3.458 | 3.470 | 3.429 | 3.458 | 650,007 | +0.06(+1.72%) |
Sep 30, 2020 | 3.391 | 3.441 | 3.374 | 3.399 | 531,716 | +0.05(+1.49%) |
Sep 29, 2020 | 3.366 | 3.374 | 3.349 | 3.349 | 698,028 | -0.12(-3.37%) |
Sep 28, 2020 | 3.416 | 3.466 | 3.416 | 3.466 | 502,951 | +0.10(+2.97%) |
Sep 25, 2020 | 3.366 | 3.366 | 3.320 | 3.366 | 449,592 | +0.02(+0.75%) |
Sep 24, 2020 | 3.291 | 3.374 | 3.274 | 3.341 | 1,309,979 | -0.01(-0.25%) |
Sep 23, 2020 | 3.424 | 3.424 | 3.341 | 3.349 | 463,338 | -0.11(-3.13%) |
Sep 22, 2020 | 3.466 | 3.483 | 3.408 | 3.458 | 316,296 | -0.05(-1.43%) |
Sep 21, 2020 | 3.483 | 3.508 | 3.441 | 3.508 | 569,733 | -0.01(-0.24%) |
Sep 18, 2020 | 3.574 | 3.579 | 3.462 | 3.516 | 722,997 | -0.02(-0.71%) |
Sep 17, 2020 | 3.474 | 3.583 | 3.474 | 3.541 | 908,554 | +0.01(+0.24%) |
Sep 16, 2020 | 3.566 | 3.566 | 3.529 | 3.533 | 770,483 | -0.02(-0.47%) |
Sep 15, 2020 | 3.491 | 3.566 | 3.483 | 3.549 | 436,991 | +0.11(+3.15%) |
Sep 14, 2020 | 3.466 | 3.491 | 3.441 | 3.441 | 642,783 | -0.02(-0.48%) |
Sep 11, 2020 | 3.449 | 3.466 | 3.420 | 3.458 | 667,668 | +0.03(+0.97%) |
Sep 10, 2020 | 3.491 | 3.504 | 3.383 | 3.424 | 1,663,756 | -0.07(-2.14%) |
Sep 09, 2020 | 3.433 | 3.499 | 3.424 | 3.499 | 759,703 | +0.12(+3.45%) |
Sep 08, 2020 | 3.383 | 3.458 | 3.366 | 3.383 | 1,088,405 | +0.07(+2.27%) |
Sep 04, 2020 | 3.316 | 3.329 | 3.233 | 3.308 | 1,691,313 | +0.02(+0.51%) |
Sep 03, 2020 | 3.391 | 3.441 | 3.287 | 3.291 | 1,092,331 | -0.15(-4.36%) |
Sep 02, 2020 | 3.433 | 3.449 | 3.383 | 3.441 | 788,058 | -0.03(-0.96%) |