Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.776 | 3.846 | 3.700 | 3.727 | 67,425,352 | -0.10(-2.73%) |
Nov 27, 2020 | 3.825 | 3.902 | 3.818 | 3.832 | 51,705,932 | -0.03(-0.90%) |
Nov 25, 2020 | 3.790 | 3.902 | 3.783 | 3.867 | 93,671,704 | -0.01(-0.36%) |
Nov 24, 2020 | 3.839 | 3.915 | 3.818 | 3.881 | 64,290,240 | +0.15(+4.11%) |
Nov 23, 2020 | 3.734 | 3.748 | 3.679 | 3.727 | 61,774,492 | +0.04(+1.13%) |
Nov 20, 2020 | 3.727 | 3.755 | 3.658 | 3.686 | 36,849,684 | -0.08(-2.04%) |
Nov 19, 2020 | 3.776 | 3.839 | 3.734 | 3.762 | 65,817,088 | +0.01(+0.19%) |
Nov 18, 2020 | 3.804 | 3.853 | 3.727 | 3.755 | 67,710,408 | -0.09(-2.36%) |
Nov 17, 2020 | 3.727 | 3.860 | 3.720 | 3.846 | 65,157,028 | +0.08(+2.03%) |
Nov 16, 2020 | 3.762 | 3.804 | 3.713 | 3.769 | 68,720,496 | +0.14(+3.84%) |
Nov 13, 2020 | 3.560 | 3.644 | 3.546 | 3.630 | 49,515,616 | +0.08(+2.16%) |
Nov 12, 2020 | 3.623 | 3.665 | 3.500 | 3.553 | 63,287,692 | -0.14(-3.77%) |
Nov 11, 2020 | 3.658 | 3.741 | 3.637 | 3.693 | 70,407,168 | -0.06(-1.67%) |
Nov 10, 2020 | 3.630 | 3.762 | 3.595 | 3.755 | 96,773,984 | +0.18(+5.07%) |
Nov 09, 2020 | 3.616 | 3.651 | 3.477 | 3.574 | 102,679,496 | +0.27(+8.23%) |
Nov 06, 2020 | 3.226 | 3.320 | 3.177 | 3.302 | 51,731,912 | +0.08(+2.38%) |
Nov 05, 2020 | 3.205 | 3.240 | 3.156 | 3.226 | 69,467,936 | +0.18(+5.95%) |
Nov 04, 2020 | 3.010 | 3.114 | 3.010 | 3.045 | 73,392,952 | +0.14(+4.80%) |
Nov 03, 2020 | 2.940 | 2.968 | 2.870 | 2.905 | 50,641,336 | +0.05(+1.71%) |
Nov 02, 2020 | 2.850 | 2.891 | 2.829 | 2.856 | 16,513,213 | +0.01(+0.31%) |
Oct 30, 2020 | 2.848 | 2.868 | 2.785 | 2.848 | 54,431,148 | -0.03(-1.21%) |
Oct 29, 2020 | 2.806 | 2.896 | 2.757 | 2.882 | 60,348,324 | +0.06(+1.97%) |
Oct 28, 2020 | 2.903 | 2.942 | 2.820 | 2.827 | 44,084,080 | -0.22(-7.09%) |
Oct 27, 2020 | 3.133 | 3.161 | 3.015 | 3.042 | 55,700,252 | -0.10(-3.32%) |
Oct 26, 2020 | 3.133 | 3.189 | 3.087 | 3.147 | 42,927,676 | +0.02(+0.67%) |
Oct 23, 2020 | 3.237 | 3.265 | 3.126 | 3.126 | 40,613,656 | -0.06(-1.97%) |
Oct 22, 2020 | 3.049 | 3.203 | 3.049 | 3.189 | 50,143,456 | +0.17(+5.53%) |
Oct 21, 2020 | 2.973 | 3.098 | 2.973 | 3.022 | 63,088,708 | +0.02(+0.70%) |
Oct 20, 2020 | 2.959 | 3.042 | 2.955 | 3.001 | 41,603,232 | +0.13(+4.61%) |
Oct 19, 2020 | 2.868 | 2.980 | 2.834 | 2.868 | 41,154,912 | +0.03(+0.98%) |
Oct 16, 2020 | 2.868 | 2.882 | 2.834 | 2.841 | 31,724,212 | -0.06(-2.16%) |
Oct 15, 2020 | 2.882 | 2.935 | 2.868 | 2.903 | 29,258,442 | -0.04(-1.42%) |
Oct 14, 2020 | 2.959 | 2.987 | 2.924 | 2.945 | 24,118,548 | -0.01(-0.47%) |
Oct 13, 2020 | 2.966 | 3.001 | 2.917 | 2.959 | 44,672,084 | -0.06(-2.07%) |
Oct 12, 2020 | 2.994 | 3.042 | 2.966 | 3.022 | 18,647,634 | +0.02(+0.70%) |
Oct 09, 2020 | 2.959 | 3.084 | 2.935 | 3.001 | 58,738,124 | +0.03(+0.94%) |
Oct 08, 2020 | 2.806 | 3.001 | 2.785 | 2.973 | 52,316,416 | +0.19(+7.02%) |
Oct 07, 2020 | 2.841 | 2.854 | 2.771 | 2.778 | 33,390,090 | -0.06(-1.97%) |
Oct 06, 2020 | 2.875 | 2.945 | 2.792 | 2.834 | 44,992,708 | -0.01(-0.49%) |
Oct 05, 2020 | 2.750 | 2.861 | 2.736 | 2.848 | 22,732,120 | +0.08(+2.76%) |
Oct 02, 2020 | 2.743 | 2.868 | 2.736 | 2.771 | 42,259,548 | +0.02(+0.76%) |
Oct 01, 2020 | 2.750 | 2.757 | 2.705 | 2.750 | 18,037,314 | -0.02(-0.69%) |
Sep 30, 2020 | 2.734 | 2.790 | 2.727 | 2.769 | 24,905,068 | +0.06(+2.31%) |
Sep 29, 2020 | 2.762 | 2.818 | 2.707 | 2.707 | 31,499,500 | -0.08(-2.99%) |
Sep 28, 2020 | 2.957 | 2.978 | 2.755 | 2.790 | 35,442,316 | -0.06(-1.96%) |
Sep 25, 2020 | 2.825 | 2.853 | 2.793 | 2.846 | 34,691,676 | -0.02(-0.73%) |
Sep 24, 2020 | 2.804 | 2.929 | 2.776 | 2.867 | 46,811,328 | +0.09(+3.26%) |
Sep 23, 2020 | 2.873 | 2.908 | 2.769 | 2.776 | 30,260,830 | -0.16(-5.45%) |
Sep 22, 2020 | 2.964 | 2.985 | 2.873 | 2.936 | 32,074,872 | +0.03(+1.20%) |
Sep 21, 2020 | 2.880 | 2.950 | 2.846 | 2.901 | 36,522,048 | -0.05(-1.65%) |
Sep 18, 2020 | 3.061 | 3.075 | 2.922 | 2.950 | 64,188,624 | -0.19(-5.99%) |
Sep 17, 2020 | 3.061 | 3.138 | 3.054 | 3.138 | 26,662,470 | +0.03(+0.89%) |
Sep 16, 2020 | 3.117 | 3.180 | 3.089 | 3.110 | 28,901,098 | -0.01(-0.22%) |
Sep 15, 2020 | 3.159 | 3.187 | 3.082 | 3.117 | 31,285,690 | -0.03(-0.88%) |
Sep 14, 2020 | 3.061 | 3.173 | 3.034 | 3.145 | 34,973,452 | +0.08(+2.49%) |
Sep 11, 2020 | 3.096 | 3.120 | 3.034 | 3.068 | 17,600,376 | -0.03(-1.12%) |
Sep 10, 2020 | 3.194 | 3.228 | 3.103 | 3.103 | 32,144,378 | -0.08(-2.41%) |
Sep 09, 2020 | 3.194 | 3.207 | 3.145 | 3.180 | 30,828,696 | +0.05(+1.56%) |
Sep 08, 2020 | 3.173 | 3.192 | 3.131 | 3.131 | 35,627,960 | -0.10(-3.23%) |
Sep 04, 2020 | 3.270 | 3.305 | 3.194 | 3.235 | 59,366,296 | -0.01(-0.21%) |
Sep 03, 2020 | 3.194 | 3.319 | 3.194 | 3.242 | 86,544,336 | +0.13(+4.02%) |
Sep 02, 2020 | 3.096 | 3.138 | 3.072 | 3.117 | 33,424,190 | +0.01(+0.22%) |