Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.370 | 3.380 | 3.200 | 3.260 | 192,707 | -0.16(-4.68%) |
Nov 27, 2020 | 3.564 | 3.720 | 3.298 | 3.420 | 224,300 | -0.05(-1.53%) |
Nov 25, 2020 | 3.401 | 3.600 | 3.150 | 3.473 | 473,680 | -0.08(-2.17%) |
Nov 24, 2020 | 3.700 | 3.750 | 3.450 | 3.550 | 236,534 | -0.20(-5.33%) |
Nov 23, 2020 | 3.750 | 3.900 | 3.650 | 3.750 | 394,032 | +0.12(+3.45%) |
Nov 20, 2020 | 3.500 | 3.725 | 3.451 | 3.625 | 271,660 | +0.15(+4.32%) |
Nov 19, 2020 | 3.300 | 3.715 | 3.300 | 3.475 | 354,329 | +0.05(+1.50%) |
Nov 18, 2020 | 3.425 | 3.564 | 3.251 | 3.424 | 344,073 | +0.12(+3.74%) |
Nov 17, 2020 | 3.450 | 3.550 | 3.250 | 3.300 | 199,821 | -0.15(-4.36%) |
Nov 16, 2020 | 3.400 | 3.595 | 3.328 | 3.450 | 170,679 | +0.05(+1.49%) |
Nov 13, 2020 | 3.400 | 3.400 | 3.150 | 3.400 | 104,840 | -0.05(-1.45%) |
Nov 12, 2020 | 3.200 | 3.450 | 3.150 | 3.450 | 130,211 | +0.25(+7.73%) |
Nov 11, 2020 | 3.171 | 3.250 | 3.130 | 3.203 | 39,165 | +0.05(+1.67%) |
Nov 10, 2020 | 3.150 | 3.250 | 3.150 | 3.150 | 24,551 | +0.00(+0.00%) |
Nov 09, 2020 | 3.200 | 3.350 | 3.150 | 3.150 | 150,105 | -0.02(-0.79%) |
Nov 06, 2020 | 3.139 | 3.175 | 3.040 | 3.175 | 57,940 | +0.00(+0.03%) |
Nov 05, 2020 | 3.100 | 3.350 | 3.100 | 3.174 | 78,709 | +0.01(+0.32%) |
Nov 04, 2020 | 3.192 | 3.249 | 3.070 | 3.164 | 25,847 | -0.03(-0.86%) |
Nov 03, 2020 | 3.150 | 3.229 | 3.100 | 3.192 | 33,185 | +0.06(+2.06%) |
Nov 02, 2020 | 3.250 | 3.351 | 3.100 | 3.127 | 94,842 | -0.04(-1.12%) |
Oct 30, 2020 | 3.450 | 3.479 | 3.155 | 3.163 | 90,440 | -0.34(-9.64%) |
Oct 29, 2020 | 3.200 | 3.750 | 3.150 | 3.500 | 323,815 | +0.30(+9.37%) |
Oct 28, 2020 | 3.350 | 3.350 | 3.100 | 3.200 | 45,020 | -0.09(-2.81%) |
Oct 27, 2020 | 3.189 | 3.475 | 3.175 | 3.292 | 101,131 | +0.09(+2.73%) |
Oct 26, 2020 | 3.300 | 3.400 | 3.143 | 3.205 | 43,858 | -0.19(-5.69%) |
Oct 23, 2020 | 3.450 | 3.599 | 3.301 | 3.398 | 39,780 | -0.10(-2.90%) |
Oct 22, 2020 | 3.500 | 3.700 | 3.450 | 3.500 | 90,712 | +0.00(+0.00%) |
Oct 21, 2020 | 3.550 | 3.650 | 3.400 | 3.500 | 88,267 | -0.15(-4.11%) |
Oct 20, 2020 | 3.600 | 3.750 | 3.550 | 3.650 | 69,795 | -0.13(-3.52%) |
Oct 19, 2020 | 3.650 | 4.223 | 3.595 | 3.783 | 658,252 | +0.14(+3.73%) |
Oct 16, 2020 | 3.534 | 3.748 | 3.500 | 3.647 | 59,560 | +0.15(+4.20%) |
Oct 15, 2020 | 3.500 | 3.550 | 3.400 | 3.500 | 24,963 | +0.00(+0.00%) |
Oct 14, 2020 | 3.600 | 3.650 | 3.500 | 3.500 | 15,746 | -0.10(-2.76%) |
Oct 13, 2020 | 3.625 | 3.700 | 3.555 | 3.599 | 22,130 | -0.02(-0.55%) |
Oct 12, 2020 | 3.643 | 4.000 | 3.555 | 3.619 | 111,281 | -0.02(-0.66%) |
Oct 09, 2020 | 3.507 | 3.648 | 3.393 | 3.643 | 31,900 | -0.01(-0.18%) |
Oct 08, 2020 | 3.400 | 3.700 | 3.350 | 3.650 | 127,880 | +0.30(+8.96%) |
Oct 07, 2020 | 3.300 | 3.400 | 3.300 | 3.350 | 23,533 | +0.07(+2.13%) |
Oct 06, 2020 | 3.400 | 3.500 | 3.251 | 3.280 | 114,480 | -0.15(-4.32%) |
Oct 05, 2020 | 3.450 | 3.584 | 3.420 | 3.428 | 21,217 | -0.05(-1.34%) |
Oct 02, 2020 | 3.400 | 3.600 | 3.392 | 3.474 | 41,040 | -0.03(-0.73%) |
Oct 01, 2020 | 3.500 | 3.650 | 3.400 | 3.500 | 34,558 | +0.05(+1.45%) |
Sep 30, 2020 | 3.400 | 3.600 | 3.250 | 3.450 | 84,527 | +0.05(+1.47%) |
Sep 29, 2020 | 3.100 | 3.700 | 3.100 | 3.400 | 236,340 | +0.10(+3.03%) |
Sep 28, 2020 | 3.300 | 3.350 | 3.250 | 3.300 | 23,629 | +0.00(+0.00%) |
Sep 25, 2020 | 3.205 | 3.600 | 3.205 | 3.300 | 57,560 | +0.09(+2.93%) |
Sep 24, 2020 | 3.350 | 3.350 | 3.100 | 3.206 | 62,876 | -0.15(-4.44%) |
Sep 23, 2020 | 3.542 | 3.590 | 3.339 | 3.355 | 35,601 | -0.19(-5.49%) |
Sep 22, 2020 | 3.550 | 3.600 | 3.500 | 3.550 | 25,601 | +0.10(+2.90%) |
Sep 21, 2020 | 3.500 | 3.650 | 3.400 | 3.450 | 44,581 | -0.17(-4.83%) |
Sep 18, 2020 | 3.695 | 3.700 | 3.566 | 3.625 | 32,420 | -0.03(-0.94%) |
Sep 17, 2020 | 3.550 | 3.791 | 3.550 | 3.659 | 35,929 | +0.02(+0.51%) |
Sep 16, 2020 | 3.608 | 3.744 | 3.571 | 3.641 | 40,193 | -0.01(-0.25%) |
Sep 15, 2020 | 3.700 | 3.800 | 3.550 | 3.650 | 73,583 | -0.05(-1.35%) |
Sep 14, 2020 | 3.700 | 3.750 | 3.550 | 3.700 | 61,933 | -0.10(-2.61%) |
Sep 11, 2020 | 3.655 | 4.037 | 3.550 | 3.799 | 211,880 | +0.05(+1.41%) |
Sep 10, 2020 | 3.900 | 3.945 | 3.650 | 3.746 | 36,221 | -0.17(-4.33%) |
Sep 09, 2020 | 3.700 | 3.935 | 3.600 | 3.916 | 111,340 | +0.25(+6.69%) |
Sep 08, 2020 | 3.750 | 3.750 | 3.500 | 3.670 | 25,507 | -0.15(-3.91%) |
Sep 04, 2020 | 3.800 | 3.947 | 3.259 | 3.820 | 107,300 | -0.19(-4.85%) |
Sep 03, 2020 | 4.175 | 4.199 | 3.603 | 4.014 | 146,626 | -0.22(-5.12%) |
Sep 02, 2020 | 4.250 | 4.300 | 4.151 | 4.231 | 53,575 | -0.07(-1.64%) |