Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.000 | 4.120 | 3.890 | 3.920 | 232,598 | +0.09(+2.35%) |
Nov 27, 2020 | 3.780 | 3.870 | 3.760 | 3.830 | 21,300 | +0.05(+1.32%) |
Nov 25, 2020 | 3.790 | 3.800 | 3.740 | 3.780 | 22,000 | -0.01(-0.26%) |
Nov 24, 2020 | 3.890 | 3.900 | 3.650 | 3.790 | 190,863 | +0.02(+0.53%) |
Nov 23, 2020 | 3.730 | 3.840 | 3.729 | 3.770 | 55,724 | +0.05(+1.34%) |
Nov 20, 2020 | 3.820 | 3.820 | 3.700 | 3.720 | 11,200 | -0.06(-1.59%) |
Nov 19, 2020 | 3.800 | 3.860 | 3.770 | 3.780 | 4,998 | -0.03(-0.79%) |
Nov 18, 2020 | 3.870 | 3.940 | 3.760 | 3.810 | 28,478 | -0.03(-0.78%) |
Nov 17, 2020 | 3.850 | 4.000 | 3.800 | 3.840 | 141,244 | +0.15(+4.07%) |
Nov 16, 2020 | 3.780 | 3.870 | 3.670 | 3.690 | 16,693 | -0.07(-1.86%) |
Nov 13, 2020 | 3.690 | 3.810 | 3.670 | 3.760 | 18,300 | +0.05(+1.35%) |
Nov 12, 2020 | 3.750 | 3.780 | 3.560 | 3.710 | 219,377 | -0.04(-1.07%) |
Nov 11, 2020 | 3.830 | 3.840 | 3.680 | 3.750 | 51,266 | -0.11(-2.85%) |
Nov 10, 2020 | 3.810 | 3.900 | 3.780 | 3.860 | 25,760 | +0.03(+0.78%) |
Nov 09, 2020 | 3.860 | 3.880 | 3.830 | 3.830 | 8,982 | -0.02(-0.52%) |
Nov 06, 2020 | 3.810 | 3.870 | 3.810 | 3.850 | 2,000 | +0.03(+0.79%) |
Nov 05, 2020 | 3.850 | 3.890 | 3.820 | 3.820 | 3,324 | +0.02(+0.53%) |
Nov 04, 2020 | 3.880 | 3.905 | 3.800 | 3.800 | 7,853 | -0.04(-1.04%) |
Nov 03, 2020 | 3.823 | 3.920 | 3.823 | 3.840 | 2,644 | +0.00(+0.00%) |
Nov 02, 2020 | 3.887 | 3.895 | 3.830 | 3.840 | 16,029 | -0.02(-0.52%) |
Oct 30, 2020 | 3.800 | 3.930 | 3.750 | 3.860 | 61,600 | +0.04(+1.05%) |
Oct 29, 2020 | 3.730 | 3.840 | 3.710 | 3.820 | 22,781 | +0.05(+1.33%) |
Oct 28, 2020 | 3.780 | 3.800 | 3.710 | 3.770 | 20,676 | -0.08(-2.08%) |
Oct 27, 2020 | 3.860 | 3.900 | 3.850 | 3.850 | 7,718 | -0.01(-0.26%) |
Oct 26, 2020 | 3.850 | 3.880 | 3.760 | 3.860 | 9,014 | +0.01(+0.26%) |
Oct 23, 2020 | 3.860 | 3.890 | 3.810 | 3.850 | 9,000 | +0.00(+0.00%) |
Oct 22, 2020 | 3.860 | 3.870 | 3.810 | 3.850 | 9,858 | -0.01(-0.26%) |
Oct 21, 2020 | 3.810 | 3.890 | 3.770 | 3.860 | 3,836 | +0.03(+0.78%) |
Oct 20, 2020 | 3.840 | 3.900 | 3.790 | 3.830 | 10,988 | -0.04(-1.03%) |
Oct 19, 2020 | 3.910 | 3.970 | 3.830 | 3.870 | 18,853 | -0.01(-0.26%) |
Oct 16, 2020 | 3.900 | 3.920 | 3.770 | 3.880 | 25,200 | +0.01(+0.26%) |
Oct 15, 2020 | 3.800 | 3.900 | 3.680 | 3.870 | 24,655 | -0.08(-2.03%) |
Oct 14, 2020 | 4.020 | 4.020 | 3.950 | 3.950 | 6,799 | -0.03(-0.75%) |
Oct 13, 2020 | 4.020 | 4.020 | 3.950 | 3.980 | 2,830 | -0.01(-0.25%) |
Oct 12, 2020 | 4.030 | 4.070 | 3.930 | 3.990 | 10,259 | +0.02(+0.50%) |
Oct 09, 2020 | 4.030 | 4.070 | 3.970 | 3.970 | 8,900 | -0.01(-0.25%) |
Oct 08, 2020 | 4.000 | 4.030 | 3.950 | 3.980 | 8,067 | +0.03(+0.76%) |
Oct 07, 2020 | 3.950 | 4.024 | 3.910 | 3.950 | 21,785 | +0.06(+1.54%) |
Oct 06, 2020 | 3.910 | 4.040 | 3.890 | 3.890 | 22,535 | -0.06(-1.52%) |
Oct 05, 2020 | 3.930 | 4.050 | 3.910 | 3.950 | 17,021 | +0.00(+0.00%) |
Oct 02, 2020 | 3.840 | 4.040 | 3.760 | 3.950 | 5,400 | +0.01(+0.25%) |
Oct 01, 2020 | 3.970 | 3.990 | 3.860 | 3.940 | 16,971 | -0.06(-1.50%) |
Sep 30, 2020 | 4.060 | 4.060 | 3.920 | 4.000 | 11,123 | +0.06(+1.52%) |
Sep 29, 2020 | 3.966 | 4.095 | 3.940 | 3.940 | 16,932 | +0.03(+0.77%) |
Sep 28, 2020 | 3.860 | 3.980 | 3.810 | 3.910 | 15,896 | +0.09(+2.36%) |
Sep 25, 2020 | 3.790 | 3.940 | 3.790 | 3.820 | 6,300 | +0.02(+0.53%) |
Sep 24, 2020 | 3.760 | 3.909 | 3.690 | 3.800 | 22,410 | +0.04(+1.06%) |
Sep 23, 2020 | 3.850 | 4.010 | 3.759 | 3.760 | 24,831 | -0.14(-3.59%) |
Sep 22, 2020 | 3.740 | 4.030 | 3.740 | 3.900 | 27,309 | +0.15(+4.00%) |
Sep 21, 2020 | 3.890 | 4.270 | 3.700 | 3.750 | 191,773 | -0.12(-3.10%) |
Sep 18, 2020 | 3.940 | 3.940 | 3.820 | 3.870 | 15,500 | +0.00(+0.00%) |
Sep 17, 2020 | 3.800 | 3.959 | 3.800 | 3.870 | 7,493 | -0.02(-0.51%) |
Sep 16, 2020 | 3.820 | 3.940 | 3.760 | 3.890 | 16,477 | +0.09(+2.37%) |
Sep 15, 2020 | 3.863 | 3.990 | 3.734 | 3.800 | 13,423 | -0.06(-1.55%) |
Sep 14, 2020 | 3.760 | 3.900 | 3.650 | 3.860 | 14,022 | +0.14(+3.76%) |
Sep 11, 2020 | 3.810 | 3.820 | 3.720 | 3.720 | 7,400 | -0.12(-3.12%) |
Sep 10, 2020 | 3.840 | 3.860 | 3.810 | 3.840 | 7,452 | +0.01(+0.26%) |
Sep 09, 2020 | 3.710 | 3.902 | 3.710 | 3.830 | 7,030 | +0.10(+2.68%) |
Sep 08, 2020 | 3.820 | 3.839 | 3.680 | 3.730 | 45,019 | -0.19(-4.85%) |
Sep 04, 2020 | 4.110 | 4.180 | 3.745 | 3.920 | 27,200 | -0.07(-1.75%) |
Sep 03, 2020 | 3.980 | 4.138 | 3.860 | 3.990 | 58,575 | -0.01(-0.25%) |
Sep 02, 2020 | 3.850 | 4.090 | 3.590 | 4.000 | 47,233 | +0.15(+3.90%) |