Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 2.635 | 2.676 | 2.520 | 2.565 | 456,343 | -0.04(-1.69%) |
Nov 27, 2020 | 2.591 | 2.618 | 2.494 | 2.609 | 124,607 | +0.03(+1.03%) |
Nov 25, 2020 | 2.574 | 2.609 | 2.498 | 2.582 | 154,120 | -0.02(-0.68%) |
Nov 24, 2020 | 2.565 | 2.627 | 2.538 | 2.600 | 430,423 | +0.10(+3.89%) |
Nov 23, 2020 | 2.379 | 2.556 | 2.352 | 2.503 | 240,508 | +0.12(+5.20%) |
Nov 20, 2020 | 2.397 | 2.417 | 2.211 | 2.379 | 382,077 | -0.04(-1.46%) |
Nov 19, 2020 | 2.538 | 2.538 | 2.237 | 2.414 | 446,306 | -0.13(-5.21%) |
Nov 18, 2020 | 2.609 | 2.640 | 2.547 | 2.547 | 436,506 | +0.00(+0.00%) |
Nov 17, 2020 | 2.432 | 2.600 | 2.397 | 2.547 | 390,596 | +0.11(+4.35%) |
Nov 16, 2020 | 2.282 | 2.476 | 2.237 | 2.441 | 657,743 | +0.35(+16.95%) |
Nov 13, 2020 | 2.043 | 2.123 | 2.015 | 2.087 | 218,685 | +0.05(+2.61%) |
Nov 12, 2020 | 2.255 | 2.273 | 1.972 | 2.034 | 368,332 | -0.13(-6.12%) |
Nov 11, 2020 | 2.087 | 2.176 | 2.080 | 2.167 | 226,872 | +0.09(+4.26%) |
Nov 10, 2020 | 1.954 | 2.105 | 1.875 | 2.078 | 353,111 | +0.14(+7.31%) |
Nov 09, 2020 | 1.813 | 2.025 | 1.778 | 1.937 | 621,760 | +0.26(+15.26%) |
Nov 06, 2020 | 1.795 | 1.875 | 1.671 | 1.680 | 216,763 | -0.08(-4.52%) |
Nov 05, 2020 | 1.689 | 1.778 | 1.680 | 1.760 | 241,445 | +0.11(+6.42%) |
Nov 04, 2020 | 1.654 | 1.685 | 1.645 | 1.654 | 69,881 | +0.00(+0.00%) |
Nov 03, 2020 | 1.601 | 1.663 | 1.592 | 1.654 | 193,692 | +0.04(+2.75%) |
Nov 02, 2020 | 1.592 | 1.618 | 1.592 | 1.610 | 82,053 | -0.01(-0.55%) |
Oct 30, 2020 | 1.627 | 1.636 | 1.574 | 1.618 | 215,632 | -0.04(-2.14%) |
Oct 29, 2020 | 1.574 | 1.663 | 1.512 | 1.654 | 218,537 | +0.08(+5.06%) |
Oct 28, 2020 | 1.592 | 1.610 | 1.556 | 1.574 | 123,272 | -0.03(-1.66%) |
Oct 27, 2020 | 1.689 | 1.689 | 1.601 | 1.601 | 235,005 | -0.10(-5.73%) |
Oct 26, 2020 | 1.751 | 1.751 | 1.676 | 1.698 | 189,337 | -0.06(-3.52%) |
Oct 23, 2020 | 1.786 | 1.804 | 1.760 | 1.760 | 118,841 | -0.02(-0.99%) |
Oct 22, 2020 | 1.742 | 1.795 | 1.716 | 1.778 | 223,626 | +0.05(+3.08%) |
Oct 21, 2020 | 1.725 | 1.758 | 1.716 | 1.725 | 165,781 | +0.00(+0.00%) |
Oct 20, 2020 | 1.769 | 1.822 | 1.725 | 1.725 | 241,957 | -0.01(-0.51%) |
Oct 19, 2020 | 1.893 | 1.897 | 1.720 | 1.733 | 460,944 | -0.11(-6.22%) |
Oct 16, 2020 | 1.804 | 1.897 | 1.804 | 1.848 | 883,223 | +0.06(+3.46%) |
Oct 15, 2020 | 1.680 | 1.804 | 1.663 | 1.786 | 658,304 | +0.09(+5.21%) |
Oct 14, 2020 | 1.610 | 1.733 | 1.583 | 1.698 | 618,645 | +0.11(+6.67%) |
Oct 13, 2020 | 1.565 | 1.601 | 1.565 | 1.592 | 97,128 | +0.00(+0.00%) |
Oct 12, 2020 | 1.574 | 1.610 | 1.539 | 1.592 | 191,706 | +0.04(+2.27%) |
Oct 09, 2020 | 1.512 | 1.564 | 1.495 | 1.556 | 248,763 | +0.06(+4.14%) |
Oct 08, 2020 | 1.521 | 1.521 | 1.406 | 1.495 | 251,725 | -0.01(-0.59%) |
Oct 07, 2020 | 1.406 | 1.521 | 1.397 | 1.503 | 466,772 | +0.10(+6.92%) |
Oct 06, 2020 | 1.380 | 1.415 | 1.353 | 1.406 | 235,445 | +0.04(+3.25%) |
Oct 05, 2020 | 1.371 | 1.388 | 1.344 | 1.362 | 585,163 | -0.01(-0.64%) |
Oct 02, 2020 | 1.344 | 1.380 | 1.327 | 1.371 | 136,367 | +0.00(+0.00%) |
Oct 01, 2020 | 1.335 | 1.388 | 1.335 | 1.371 | 191,175 | +0.03(+1.97%) |
Sep 30, 2020 | 1.335 | 1.371 | 1.309 | 1.344 | 378,732 | +0.03(+2.01%) |
Sep 29, 2020 | 1.159 | 1.344 | 1.159 | 1.318 | 432,207 | +0.15(+12.88%) |
Sep 28, 2020 | 1.132 | 1.185 | 1.132 | 1.167 | 159,509 | +0.00(+0.00%) |
Sep 25, 2020 | 1.212 | 1.229 | 1.141 | 1.167 | 135,462 | -0.04(-3.65%) |
Sep 24, 2020 | 1.105 | 1.256 | 1.105 | 1.212 | 391,243 | +0.10(+8.73%) |
Sep 23, 2020 | 1.141 | 1.150 | 1.114 | 1.114 | 187,362 | -0.01(-0.79%) |
Sep 22, 2020 | 1.185 | 1.194 | 1.114 | 1.123 | 143,275 | -0.04(-3.79%) |
Sep 21, 2020 | 1.176 | 1.198 | 1.150 | 1.167 | 188,886 | -0.04(-3.65%) |
Sep 18, 2020 | 1.256 | 1.256 | 1.194 | 1.212 | 652,890 | +0.01(+0.73%) |
Sep 17, 2020 | 1.203 | 1.220 | 1.185 | 1.203 | 47,542 | +0.00(+0.00%) |
Sep 16, 2020 | 1.185 | 1.238 | 1.185 | 1.203 | 85,599 | +0.02(+1.49%) |
Sep 15, 2020 | 1.247 | 1.260 | 1.167 | 1.185 | 102,882 | -0.04(-3.60%) |
Sep 14, 2020 | 1.229 | 1.238 | 1.167 | 1.229 | 130,970 | +0.02(+1.83%) |
Sep 11, 2020 | 1.190 | 1.225 | 1.146 | 1.207 | 235,702 | +0.01(+0.72%) |
Sep 10, 2020 | 1.207 | 1.225 | 1.146 | 1.198 | 305,886 | +0.00(+0.00%) |
Sep 09, 2020 | 1.285 | 1.285 | 1.190 | 1.198 | 175,112 | -0.07(-5.48%) |
Sep 08, 2020 | 1.303 | 1.303 | 1.259 | 1.268 | 126,297 | -0.04(-3.31%) |
Sep 04, 2020 | 1.329 | 1.337 | 1.268 | 1.311 | 103,170 | +0.01(+0.67%) |
Sep 03, 2020 | 1.303 | 1.337 | 1.294 | 1.303 | 149,841 | -0.01(-0.66%) |
Sep 02, 2020 | 1.320 | 1.329 | 1.285 | 1.311 | 186,222 | -0.01(-0.66%) |