Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.520 | 3.590 | 3.430 | 3.580 | 4,151,153 | +0.02(+0.56%) |
Nov 27, 2020 | 3.470 | 3.580 | 3.450 | 3.560 | 491,642 | -0.04(-1.11%) |
Nov 26, 2020 | 3.430 | 3.620 | 3.400 | 3.600 | 366,603 | +0.22(+6.51%) |
Nov 25, 2020 | 3.370 | 3.430 | 3.330 | 3.380 | 717,944 | +0.05(+1.50%) |
Nov 24, 2020 | 3.380 | 3.390 | 3.300 | 3.330 | 1,687,646 | -0.09(-2.63%) |
Nov 23, 2020 | 3.500 | 3.570 | 3.400 | 3.420 | 780,844 | -0.13(-3.66%) |
Nov 20, 2020 | 3.600 | 3.680 | 3.520 | 3.550 | 463,974 | -0.02(-0.56%) |
Nov 19, 2020 | 3.510 | 3.630 | 3.500 | 3.570 | 439,428 | +0.05(+1.42%) |
Nov 18, 2020 | 3.680 | 3.690 | 3.510 | 3.520 | 1,084,296 | -0.17(-4.61%) |
Nov 17, 2020 | 3.790 | 3.800 | 3.660 | 3.690 | 865,795 | -0.11(-2.89%) |
Nov 16, 2020 | 3.870 | 3.930 | 3.790 | 3.800 | 420,629 | -0.07(-1.81%) |
Nov 13, 2020 | 3.950 | 3.950 | 3.820 | 3.870 | 268,179 | +0.01(+0.26%) |
Nov 12, 2020 | 3.720 | 3.930 | 3.700 | 3.860 | 666,313 | +0.20(+5.46%) |
Nov 11, 2020 | 3.750 | 3.810 | 3.660 | 3.660 | 981,707 | -0.13(-3.43%) |
Nov 10, 2020 | 3.950 | 4.010 | 3.790 | 3.790 | 599,865 | -0.11(-2.82%) |
Nov 09, 2020 | 3.790 | 3.950 | 3.770 | 3.900 | 1,254,728 | -0.16(-3.94%) |
Nov 06, 2020 | 4.050 | 4.120 | 3.960 | 4.060 | 1,029,448 | +0.03(+0.74%) |
Nov 05, 2020 | 3.720 | 4.090 | 3.670 | 4.030 | 1,927,380 | +0.46(+12.89%) |
Nov 04, 2020 | 3.750 | 3.750 | 3.500 | 3.570 | 668,523 | -0.18(-4.80%) |
Nov 03, 2020 | 3.740 | 3.800 | 3.700 | 3.750 | 424,924 | +0.06(+1.63%) |
Nov 02, 2020 | 3.710 | 3.710 | 3.620 | 3.690 | 538,625 | +0.02(+0.54%) |
Oct 30, 2020 | 3.620 | 3.690 | 3.540 | 3.670 | 578,402 | +0.10(+2.80%) |
Oct 29, 2020 | 3.450 | 3.620 | 3.450 | 3.570 | 574,360 | +0.08(+2.29%) |
Oct 28, 2020 | 3.600 | 3.600 | 3.480 | 3.490 | 757,762 | -0.20(-5.42%) |
Oct 27, 2020 | 3.640 | 3.700 | 3.620 | 3.690 | 648,606 | +0.04(+1.10%) |
Oct 26, 2020 | 3.690 | 3.820 | 3.650 | 3.650 | 356,206 | -0.05(-1.35%) |
Oct 23, 2020 | 3.830 | 3.840 | 3.690 | 3.700 | 545,079 | -0.12(-3.14%) |
Oct 22, 2020 | 3.690 | 3.840 | 3.660 | 3.820 | 732,475 | +0.07(+1.87%) |
Oct 21, 2020 | 3.640 | 3.800 | 3.640 | 3.750 | 1,307,900 | +0.13(+3.59%) |
Oct 20, 2020 | 3.570 | 3.640 | 3.510 | 3.620 | 1,357,113 | +0.11(+3.13%) |
Oct 19, 2020 | 3.590 | 3.640 | 3.510 | 3.510 | 436,075 | -0.05(-1.40%) |
Oct 16, 2020 | 3.730 | 3.740 | 3.540 | 3.560 | 571,445 | -0.15(-4.04%) |
Oct 15, 2020 | 3.650 | 3.810 | 3.620 | 3.710 | 627,670 | +0.02(+0.54%) |
Oct 14, 2020 | 3.690 | 3.720 | 3.630 | 3.690 | 616,953 | +0.05(+1.37%) |
Oct 13, 2020 | 3.790 | 3.790 | 3.630 | 3.640 | 824,352 | -0.15(-3.96%) |
Oct 09, 2020 | 3.790 | 3.790 | 3.790 | 0 | +0.20(+5.57%) | |
Oct 08, 2020 | 3.470 | 3.640 | 3.470 | 3.590 | 854,286 | +0.12(+3.46%) |
Oct 07, 2020 | 3.450 | 3.530 | 3.420 | 3.470 | 480,248 | +0.05(+1.46%) |
Oct 06, 2020 | 3.620 | 3.670 | 3.400 | 3.420 | 811,945 | -0.17(-4.74%) |
Oct 05, 2020 | 3.550 | 3.660 | 3.530 | 3.590 | 515,232 | +0.07(+1.99%) |
Oct 02, 2020 | 3.540 | 3.630 | 3.480 | 3.520 | 471,152 | -0.03(-0.85%) |
Oct 01, 2020 | 3.500 | 3.660 | 3.470 | 3.550 | 836,275 | +0.08(+2.31%) |
Sep 30, 2020 | 3.540 | 3.600 | 3.410 | 3.470 | 1,225,298 | -0.13(-3.61%) |
Sep 29, 2020 | 3.500 | 3.600 | 3.450 | 3.600 | 799,149 | +0.11(+3.15%) |
Sep 28, 2020 | 3.490 | 3.530 | 3.390 | 3.490 | 965,337 | +0.05(+1.45%) |
Sep 25, 2020 | 3.470 | 3.520 | 3.340 | 3.440 | 850,104 | -0.06(-1.71%) |
Sep 24, 2020 | 3.480 | 3.550 | 3.370 | 3.500 | 1,636,107 | +0.01(+0.29%) |
Sep 23, 2020 | 3.700 | 3.730 | 3.420 | 3.490 | 1,642,689 | -0.28(-7.43%) |
Sep 22, 2020 | 3.850 | 3.900 | 3.680 | 3.770 | 985,164 | -0.04(-1.05%) |
Sep 21, 2020 | 3.890 | 4.010 | 3.770 | 3.810 | 1,455,218 | -0.20(-4.99%) |
Sep 18, 2020 | 4.230 | 4.310 | 3.980 | 4.010 | 10,323,857 | -0.20(-4.75%) |
Sep 17, 2020 | 4.270 | 4.310 | 4.170 | 4.210 | 774,935 | -0.15(-3.44%) |
Sep 16, 2020 | 4.380 | 4.400 | 4.290 | 4.360 | 1,042,383 | +0.06(+1.40%) |
Sep 15, 2020 | 4.370 | 4.450 | 4.210 | 4.300 | 1,918,713 | -0.02(-0.46%) |
Sep 14, 2020 | 4.070 | 4.320 | 4.060 | 4.320 | 3,594,939 | +0.36(+9.09%) |
Sep 11, 2020 | 4.030 | 4.100 | 3.930 | 3.960 | 815,473 | -0.05(-1.25%) |
Sep 10, 2020 | 4.110 | 4.190 | 3.960 | 4.010 | 1,098,462 | -0.05(-1.23%) |
Sep 09, 2020 | 4.000 | 4.100 | 3.910 | 4.060 | 1,261,369 | +0.10(+2.53%) |
Sep 08, 2020 | 3.940 | 4.060 | 3.770 | 3.960 | 940,291 | -0.05(-1.25%) |
Sep 04, 2020 | 4.010 | 4.010 | 4.010 | 0 | -0.06(-1.47%) | |
Sep 03, 2020 | 4.070 | 4.090 | 3.870 | 4.070 | 1,730,735 | +0.00(+0.00%) |
Sep 02, 2020 | 4.150 | 4.150 | 3.950 | 4.070 | 910,852 | -0.07(-1.69%) |