Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.247 | 3.266 | 2.925 | 2.944 | 1,558,635 | -0.29(-8.83%) |
Nov 27, 2020 | 3.045 | 3.238 | 3.017 | 3.229 | 280,567 | +0.18(+6.04%) |
Nov 25, 2020 | 3.036 | 3.063 | 2.898 | 3.045 | 351,443 | +0.03(+0.91%) |
Nov 24, 2020 | 2.889 | 3.063 | 2.870 | 3.017 | 808,227 | +0.19(+6.84%) |
Nov 23, 2020 | 2.870 | 2.930 | 2.797 | 2.824 | 543,421 | -0.02(-0.65%) |
Nov 20, 2020 | 2.778 | 2.866 | 2.764 | 2.843 | 295,351 | +0.01(+0.32%) |
Nov 19, 2020 | 2.833 | 2.902 | 2.787 | 2.833 | 373,683 | +0.04(+1.32%) |
Nov 18, 2020 | 3.036 | 3.045 | 2.783 | 2.797 | 976,368 | -0.19(-6.46%) |
Nov 17, 2020 | 2.971 | 3.021 | 2.870 | 2.990 | 495,907 | +0.02(+0.62%) |
Nov 16, 2020 | 3.045 | 3.054 | 2.898 | 2.971 | 579,106 | +0.06(+2.22%) |
Nov 13, 2020 | 2.741 | 2.907 | 2.740 | 2.907 | 476,562 | +0.20(+7.48%) |
Nov 12, 2020 | 2.889 | 2.962 | 2.686 | 2.705 | 990,296 | -0.25(-8.41%) |
Nov 11, 2020 | 3.100 | 3.109 | 2.921 | 2.953 | 832,776 | -0.12(-3.89%) |
Nov 10, 2020 | 2.833 | 3.109 | 2.824 | 3.073 | 1,081,970 | +0.25(+8.79%) |
Nov 09, 2020 | 2.760 | 2.879 | 2.698 | 2.824 | 599,275 | +0.20(+7.72%) |
Nov 06, 2020 | 2.622 | 2.659 | 2.502 | 2.622 | 548,308 | +0.01(+0.35%) |
Nov 05, 2020 | 2.438 | 2.741 | 2.435 | 2.613 | 1,041,452 | +0.19(+7.99%) |
Nov 04, 2020 | 2.521 | 2.553 | 2.410 | 2.419 | 358,824 | -0.12(-4.71%) |
Nov 03, 2020 | 2.567 | 2.640 | 2.447 | 2.539 | 474,602 | +0.04(+1.47%) |
Nov 02, 2020 | 2.263 | 2.539 | 2.263 | 2.502 | 1,090,878 | +0.27(+11.93%) |
Oct 30, 2020 | 2.226 | 2.235 | 2.134 | 2.235 | 520,697 | +0.02(+0.83%) |
Oct 29, 2020 | 2.134 | 2.240 | 2.088 | 2.217 | 398,128 | +0.08(+3.88%) |
Oct 28, 2020 | 2.217 | 2.226 | 2.107 | 2.134 | 646,748 | -0.12(-5.31%) |
Oct 27, 2020 | 2.401 | 2.470 | 2.254 | 2.254 | 406,258 | -0.15(-6.13%) |
Oct 26, 2020 | 2.401 | 2.465 | 2.373 | 2.401 | 265,400 | -0.07(-2.97%) |
Oct 23, 2020 | 2.438 | 2.475 | 2.410 | 2.475 | 242,847 | +0.04(+1.51%) |
Oct 22, 2020 | 2.300 | 2.475 | 2.291 | 2.438 | 689,951 | +0.15(+6.43%) |
Oct 21, 2020 | 2.373 | 2.392 | 2.281 | 2.291 | 288,854 | -0.09(-3.86%) |
Oct 20, 2020 | 2.502 | 2.585 | 2.355 | 2.383 | 800,804 | -0.06(-2.63%) |
Oct 19, 2020 | 2.410 | 2.539 | 2.355 | 2.447 | 824,318 | +0.04(+1.53%) |
Oct 16, 2020 | 2.208 | 2.410 | 2.208 | 2.410 | 847,572 | +0.18(+8.26%) |
Oct 15, 2020 | 2.208 | 2.272 | 2.171 | 2.226 | 286,882 | +0.00(+0.00%) |
Oct 14, 2020 | 2.235 | 2.346 | 2.208 | 2.226 | 725,745 | -0.01(-0.41%) |
Oct 13, 2020 | 2.281 | 2.309 | 2.217 | 2.235 | 538,128 | -0.08(-3.57%) |
Oct 12, 2020 | 2.327 | 2.355 | 2.272 | 2.318 | 377,095 | -0.01(-0.40%) |
Oct 09, 2020 | 2.327 | 2.401 | 2.318 | 2.327 | 229,476 | -0.04(-1.56%) |
Oct 08, 2020 | 2.346 | 2.392 | 2.300 | 2.364 | 394,742 | +0.05(+1.98%) |
Oct 07, 2020 | 2.337 | 2.373 | 2.263 | 2.318 | 468,114 | +0.01(+0.40%) |
Oct 06, 2020 | 2.475 | 2.557 | 2.300 | 2.309 | 681,015 | -0.15(-5.99%) |
Oct 05, 2020 | 2.410 | 2.456 | 2.360 | 2.456 | 542,816 | +0.06(+2.69%) |
Oct 02, 2020 | 2.410 | 2.447 | 2.346 | 2.392 | 344,377 | -0.05(-1.89%) |
Oct 01, 2020 | 2.327 | 2.442 | 2.327 | 2.438 | 276,841 | +0.12(+5.16%) |
Sep 30, 2020 | 2.346 | 2.392 | 2.300 | 2.318 | 420,735 | +0.01(+0.40%) |
Sep 29, 2020 | 2.410 | 2.442 | 2.309 | 2.309 | 469,100 | -0.10(-4.20%) |
Sep 28, 2020 | 2.475 | 2.502 | 2.373 | 2.410 | 483,094 | -0.01(-0.38%) |
Sep 25, 2020 | 2.447 | 2.475 | 2.360 | 2.419 | 394,273 | +0.00(+0.00%) |
Sep 24, 2020 | 2.226 | 2.502 | 2.157 | 2.419 | 837,622 | +0.20(+9.13%) |
Sep 23, 2020 | 2.383 | 2.456 | 2.208 | 2.217 | 662,317 | -0.14(-5.86%) |
Sep 22, 2020 | 2.475 | 2.516 | 2.346 | 2.355 | 436,315 | -0.09(-3.76%) |
Sep 21, 2020 | 2.447 | 2.484 | 2.383 | 2.447 | 488,283 | -0.10(-3.97%) |
Sep 18, 2020 | 2.567 | 2.631 | 2.496 | 2.548 | 617,118 | -0.02(-0.72%) |
Sep 17, 2020 | 2.649 | 2.659 | 2.548 | 2.567 | 787,565 | -0.12(-4.45%) |
Sep 16, 2020 | 2.824 | 2.828 | 2.640 | 2.686 | 924,603 | -0.20(-7.01%) |
Sep 15, 2020 | 2.889 | 2.990 | 2.833 | 2.889 | 578,808 | -0.05(-1.57%) |
Sep 14, 2020 | 3.027 | 3.027 | 2.916 | 2.935 | 507,488 | -0.09(-3.04%) |
Sep 11, 2020 | 3.119 | 3.128 | 3.017 | 3.027 | 419,818 | -0.08(-2.66%) |
Sep 10, 2020 | 3.155 | 3.238 | 3.105 | 3.109 | 301,562 | +0.00(+0.00%) |
Sep 09, 2020 | 3.183 | 3.215 | 3.109 | 3.109 | 196,878 | -0.05(-1.46%) |
Sep 08, 2020 | 3.054 | 3.174 | 3.008 | 3.155 | 313,662 | +0.04(+1.18%) |
Sep 04, 2020 | 3.165 | 3.183 | 3.063 | 3.119 | 322,853 | +0.02(+0.59%) |
Sep 03, 2020 | 3.091 | 3.183 | 3.017 | 3.100 | 537,783 | +0.05(+1.51%) |
Sep 02, 2020 | 3.192 | 3.192 | 3.017 | 3.054 | 659,136 | -0.11(-3.49%) |