Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.320 | 4.430 | 4.280 | 4.320 | 4,778,452 | -0.04(-0.92%) |
Nov 27, 2020 | 4.390 | 4.410 | 4.340 | 4.360 | 1,373,700 | -0.02(-0.46%) |
Nov 25, 2020 | 4.310 | 4.385 | 4.220 | 4.380 | 4,890,100 | +0.07(+1.62%) |
Nov 24, 2020 | 4.320 | 4.380 | 4.240 | 4.310 | 4,258,739 | +0.07(+1.65%) |
Nov 23, 2020 | 4.340 | 4.400 | 4.220 | 4.240 | 8,130,631 | -0.07(-1.62%) |
Nov 20, 2020 | 4.210 | 4.320 | 4.155 | 4.310 | 4,485,900 | +0.07(+1.65%) |
Nov 19, 2020 | 4.120 | 4.240 | 4.000 | 4.240 | 5,243,460 | +0.09(+2.17%) |
Nov 18, 2020 | 4.250 | 4.340 | 4.120 | 4.150 | 7,088,003 | -0.06(-1.43%) |
Nov 17, 2020 | 4.190 | 4.290 | 4.070 | 4.210 | 11,102,112 | -0.06(-1.41%) |
Nov 16, 2020 | 4.100 | 4.280 | 4.020 | 4.270 | 9,118,327 | +0.29(+7.29%) |
Nov 13, 2020 | 3.930 | 4.020 | 3.860 | 3.980 | 4,940,100 | +0.11(+2.84%) |
Nov 12, 2020 | 3.910 | 3.940 | 3.780 | 3.870 | 4,585,823 | -0.10(-2.52%) |
Nov 11, 2020 | 4.080 | 4.090 | 3.910 | 3.970 | 4,494,832 | -0.03(-0.75%) |
Nov 10, 2020 | 3.950 | 4.000 | 3.830 | 4.000 | 4,911,736 | +0.25(+6.67%) |
Nov 09, 2020 | 4.020 | 4.265 | 3.740 | 3.750 | 6,961,970 | +0.00(+0.00%) |
Nov 06, 2020 | 3.770 | 3.980 | 3.660 | 3.750 | 5,476,000 | +0.01(+0.27%) |
Nov 05, 2020 | 3.700 | 3.830 | 3.660 | 3.740 | 6,932,432 | +0.06(+1.63%) |
Nov 04, 2020 | 3.650 | 3.770 | 3.530 | 3.680 | 5,265,817 | +0.02(+0.55%) |
Nov 03, 2020 | 3.770 | 3.850 | 3.580 | 3.660 | 4,751,342 | -0.01(-0.27%) |
Nov 02, 2020 | 3.590 | 3.700 | 3.560 | 3.670 | 2,762,831 | +0.11(+3.09%) |
Oct 30, 2020 | 3.690 | 3.730 | 3.465 | 3.560 | 4,039,500 | -0.10(-2.73%) |
Oct 29, 2020 | 3.500 | 3.770 | 3.470 | 3.660 | 11,089,082 | +0.20(+5.78%) |
Oct 28, 2020 | 3.410 | 3.460 | 3.280 | 3.460 | 16,855,108 | -0.04(-1.14%) |
Oct 27, 2020 | 3.380 | 3.550 | 3.360 | 3.500 | 8,498,496 | +0.12(+3.55%) |
Oct 26, 2020 | 3.260 | 3.380 | 3.180 | 3.380 | 9,337,422 | +0.12(+3.68%) |
Oct 23, 2020 | 3.200 | 3.270 | 3.115 | 3.260 | 18,615,700 | +0.09(+2.84%) |
Oct 22, 2020 | 3.190 | 3.200 | 3.145 | 3.170 | 3,275,504 | -0.02(-0.63%) |
Oct 21, 2020 | 3.180 | 3.190 | 3.110 | 3.190 | 1,413,045 | +0.03(+0.95%) |
Oct 20, 2020 | 3.100 | 3.190 | 3.060 | 3.160 | 3,038,635 | +0.10(+3.27%) |
Oct 19, 2020 | 3.140 | 3.175 | 3.060 | 3.060 | 1,631,402 | -0.07(-2.24%) |
Oct 16, 2020 | 3.120 | 3.200 | 3.110 | 3.130 | 2,184,500 | +0.00(+0.00%) |
Oct 15, 2020 | 3.080 | 3.140 | 3.030 | 3.130 | 3,447,391 | +0.03(+0.97%) |
Oct 14, 2020 | 3.110 | 3.115 | 3.055 | 3.100 | 2,282,101 | -0.01(-0.32%) |
Oct 13, 2020 | 3.150 | 3.150 | 3.050 | 3.110 | 3,073,617 | -0.06(-1.89%) |
Oct 12, 2020 | 3.190 | 3.220 | 3.160 | 3.170 | 3,073,252 | -0.01(-0.31%) |
Oct 09, 2020 | 3.240 | 3.240 | 3.130 | 3.180 | 7,178,600 | -0.01(-0.31%) |
Oct 08, 2020 | 3.030 | 3.230 | 3.010 | 3.190 | 8,130,814 | +0.20(+6.69%) |
Oct 07, 2020 | 2.930 | 3.050 | 2.920 | 2.990 | 13,081,487 | +0.07(+2.40%) |
Oct 06, 2020 | 2.900 | 2.950 | 2.840 | 2.920 | 9,677,570 | +0.06(+2.10%) |
Oct 05, 2020 | 2.800 | 2.900 | 2.800 | 2.860 | 6,302,192 | +0.07(+2.51%) |
Oct 02, 2020 | 2.730 | 2.810 | 2.700 | 2.790 | 5,046,000 | -0.03(-1.06%) |
Oct 01, 2020 | 2.750 | 2.890 | 2.675 | 2.820 | 7,191,416 | +0.09(+3.30%) |
Sep 30, 2020 | 2.700 | 2.750 | 2.670 | 2.730 | 3,378,671 | +0.01(+0.37%) |
Sep 29, 2020 | 2.740 | 2.755 | 2.685 | 2.720 | 12,243,730 | -0.01(-0.37%) |
Sep 28, 2020 | 2.650 | 2.770 | 2.620 | 2.730 | 5,789,100 | +0.10(+3.80%) |
Sep 25, 2020 | 2.580 | 2.740 | 2.470 | 2.630 | 10,724,000 | +0.29(+12.39%) |
Sep 24, 2020 | 2.340 | 2.430 | 2.240 | 2.340 | 3,442,747 | -0.03(-1.27%) |
Sep 23, 2020 | 2.470 | 2.500 | 2.320 | 2.370 | 3,689,784 | -0.11(-4.44%) |
Sep 22, 2020 | 2.490 | 2.520 | 2.455 | 2.480 | 2,667,897 | +0.02(+0.81%) |
Sep 21, 2020 | 2.600 | 2.620 | 2.440 | 2.460 | 5,626,273 | -0.21(-7.87%) |
Sep 18, 2020 | 2.750 | 2.750 | 2.650 | 2.670 | 11,559,800 | -0.04(-1.48%) |
Sep 17, 2020 | 2.690 | 2.765 | 2.610 | 2.710 | 5,835,463 | -0.02(-0.73%) |
Sep 16, 2020 | 2.600 | 2.800 | 2.560 | 2.730 | 5,629,964 | +0.13(+5.00%) |
Sep 15, 2020 | 2.680 | 2.700 | 2.580 | 2.600 | 1,889,591 | -0.04(-1.52%) |
Sep 14, 2020 | 2.580 | 2.660 | 2.520 | 2.640 | 2,282,408 | +0.10(+3.94%) |
Sep 11, 2020 | 2.560 | 2.615 | 2.480 | 2.540 | 4,169,500 | +0.00(+0.00%) |
Sep 10, 2020 | 2.680 | 2.715 | 2.530 | 2.540 | 3,397,384 | -0.14(-5.22%) |
Sep 09, 2020 | 2.680 | 2.740 | 2.650 | 2.680 | 3,113,349 | +0.03(+1.13%) |
Sep 08, 2020 | 2.700 | 2.720 | 2.640 | 2.650 | 3,535,434 | -0.09(-3.28%) |
Sep 04, 2020 | 2.840 | 2.850 | 2.700 | 2.740 | 4,228,600 | -0.05(-1.79%) |
Sep 03, 2020 | 2.820 | 2.895 | 2.735 | 2.790 | 2,482,316 | -0.04(-1.41%) |
Sep 02, 2020 | 2.800 | 2.850 | 2.703 | 2.830 | 3,268,961 | +0.05(+1.80%) |