Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.670 | 3.670 | 3.490 | 3.550 | 261,116 | -0.15(-4.05%) |
Nov 27, 2020 | 3.680 | 3.720 | 3.640 | 3.700 | 228,044 | +0.00(+0.00%) |
Nov 26, 2020 | 3.700 | 3.720 | 3.650 | 3.700 | 134,335 | -0.03(-0.80%) |
Nov 25, 2020 | 3.760 | 3.770 | 3.540 | 3.730 | 331,141 | +0.00(+0.00%) |
Nov 24, 2020 | 3.660 | 3.850 | 3.640 | 3.730 | 376,376 | +0.13(+3.61%) |
Nov 23, 2020 | 3.590 | 3.670 | 3.470 | 3.600 | 297,733 | +0.13(+3.75%) |
Nov 20, 2020 | 3.440 | 3.500 | 3.430 | 3.470 | 66,584 | +0.01(+0.29%) |
Nov 19, 2020 | 3.490 | 3.550 | 3.450 | 3.460 | 125,896 | -0.03(-0.86%) |
Nov 18, 2020 | 3.430 | 3.540 | 3.430 | 3.490 | 201,880 | +0.04(+1.16%) |
Nov 17, 2020 | 3.440 | 3.470 | 3.290 | 3.450 | 90,827 | -0.02(-0.58%) |
Nov 16, 2020 | 3.270 | 3.490 | 3.270 | 3.470 | 183,624 | +0.28(+8.78%) |
Nov 13, 2020 | 3.170 | 3.420 | 3.170 | 3.190 | 164,918 | +0.00(+0.00%) |
Nov 12, 2020 | 3.410 | 3.410 | 3.150 | 3.190 | 119,938 | -0.22(-6.45%) |
Nov 11, 2020 | 3.560 | 3.600 | 3.400 | 3.410 | 87,993 | -0.10(-2.85%) |
Nov 10, 2020 | 3.140 | 3.660 | 3.140 | 3.510 | 312,828 | +0.35(+11.08%) |
Nov 09, 2020 | 2.880 | 3.160 | 2.820 | 3.160 | 327,193 | +0.45(+16.61%) |
Nov 06, 2020 | 2.780 | 2.780 | 2.700 | 2.710 | 72,621 | -0.04(-1.45%) |
Nov 05, 2020 | 2.760 | 2.820 | 2.750 | 2.750 | 49,682 | +0.04(+1.48%) |
Nov 04, 2020 | 2.660 | 2.760 | 2.640 | 2.710 | 34,177 | +0.05(+1.88%) |
Nov 03, 2020 | 2.640 | 2.770 | 2.600 | 2.660 | 100,740 | +0.06(+2.31%) |
Nov 02, 2020 | 2.510 | 2.620 | 2.510 | 2.600 | 85,977 | +0.08(+3.17%) |
Oct 30, 2020 | 2.500 | 2.520 | 2.480 | 2.520 | 91,499 | +0.00(+0.00%) |
Oct 29, 2020 | 2.450 | 2.540 | 2.400 | 2.520 | 126,743 | +0.00(+0.00%) |
Oct 28, 2020 | 2.510 | 2.540 | 2.420 | 2.520 | 71,217 | -0.07(-2.70%) |
Oct 27, 2020 | 2.610 | 2.610 | 2.530 | 2.590 | 29,742 | -0.03(-1.15%) |
Oct 26, 2020 | 2.680 | 2.680 | 2.600 | 2.620 | 100,841 | -0.09(-3.32%) |
Oct 23, 2020 | 2.660 | 2.710 | 2.650 | 2.710 | 78,652 | +0.05(+1.88%) |
Oct 22, 2020 | 2.400 | 2.700 | 2.400 | 2.660 | 110,848 | +0.26(+10.83%) |
Oct 21, 2020 | 2.420 | 2.490 | 2.400 | 2.400 | 171,620 | -0.08(-3.23%) |
Oct 20, 2020 | 2.510 | 2.530 | 2.440 | 2.480 | 330,054 | -0.10(-3.88%) |
Oct 19, 2020 | 2.710 | 2.720 | 2.580 | 2.580 | 169,030 | -0.08(-3.01%) |
Oct 16, 2020 | 2.720 | 2.730 | 2.650 | 2.660 | 107,345 | -0.08(-2.92%) |
Oct 15, 2020 | 2.780 | 2.790 | 2.710 | 2.740 | 97,160 | -0.08(-2.84%) |
Oct 14, 2020 | 2.810 | 2.880 | 2.750 | 2.820 | 132,680 | +0.02(+0.71%) |
Oct 13, 2020 | 2.910 | 2.930 | 2.770 | 2.800 | 190,706 | -0.13(-4.44%) |
Oct 09, 2020 | 2.930 | 2.930 | 2.930 | 0 | -0.07(-2.33%) | |
Oct 08, 2020 | 3.000 | 3.000 | 2.970 | 3.000 | 26,060 | +0.01(+0.33%) |
Oct 07, 2020 | 2.960 | 3.020 | 2.930 | 2.990 | 95,376 | +0.05(+1.70%) |
Oct 06, 2020 | 2.970 | 3.000 | 2.940 | 2.940 | 104,710 | -0.04(-1.34%) |
Oct 05, 2020 | 3.020 | 3.040 | 2.940 | 2.980 | 101,087 | -0.01(-0.33%) |
Oct 02, 2020 | 2.940 | 3.010 | 2.940 | 2.990 | 92,081 | -0.03(-0.99%) |
Oct 01, 2020 | 3.070 | 3.070 | 3.010 | 3.020 | 50,319 | -0.05(-1.63%) |
Sep 30, 2020 | 3.020 | 3.090 | 3.020 | 3.070 | 48,871 | +0.07(+2.33%) |
Sep 29, 2020 | 3.030 | 3.050 | 3.000 | 3.000 | 36,836 | -0.04(-1.32%) |
Sep 28, 2020 | 3.030 | 3.100 | 3.020 | 3.040 | 143,336 | +0.02(+0.66%) |
Sep 25, 2020 | 3.000 | 3.020 | 3.000 | 3.020 | 18,216 | +0.00(+0.00%) |
Sep 24, 2020 | 3.010 | 3.050 | 2.950 | 3.020 | 141,119 | +0.00(+0.00%) |
Sep 23, 2020 | 3.030 | 3.050 | 3.000 | 3.020 | 137,980 | -0.01(-0.33%) |
Sep 22, 2020 | 3.040 | 3.070 | 3.020 | 3.030 | 72,994 | -0.01(-0.33%) |
Sep 21, 2020 | 3.050 | 3.100 | 3.020 | 3.040 | 100,652 | -0.09(-2.88%) |
Sep 18, 2020 | 3.150 | 3.180 | 3.110 | 3.130 | 69,825 | -0.05(-1.57%) |
Sep 17, 2020 | 3.150 | 3.190 | 3.130 | 3.180 | 36,721 | -0.01(-0.31%) |
Sep 16, 2020 | 3.220 | 3.230 | 3.170 | 3.190 | 59,657 | -0.03(-0.93%) |
Sep 15, 2020 | 3.280 | 3.280 | 3.150 | 3.220 | 69,533 | -0.06(-1.83%) |
Sep 14, 2020 | 3.250 | 3.310 | 3.250 | 3.280 | 29,625 | +0.03(+0.92%) |
Sep 11, 2020 | 3.320 | 3.320 | 3.160 | 3.250 | 73,183 | +0.00(+0.00%) |
Sep 10, 2020 | 3.340 | 3.340 | 3.250 | 3.250 | 66,859 | -0.07(-2.11%) |
Sep 09, 2020 | 3.270 | 3.430 | 3.240 | 3.320 | 87,902 | +0.02(+0.61%) |
Sep 08, 2020 | 3.240 | 3.410 | 3.240 | 3.300 | 73,776 | -0.12(-3.51%) |
Sep 04, 2020 | 3.420 | 3.420 | 3.420 | 0 | -0.03(-0.87%) | |
Sep 03, 2020 | 3.500 | 3.540 | 3.410 | 3.450 | 73,734 | -0.06(-1.71%) |
Sep 02, 2020 | 3.480 | 3.570 | 3.480 | 3.510 | 43,700 | +0.04(+1.15%) |