Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.825 | 3.854 | 3.769 | 3.779 | 22,224,804 | -0.09(-2.42%) |
Nov 27, 2020 | 3.863 | 3.882 | 3.854 | 3.872 | 8,839,904 | +0.00(+0.00%) |
Nov 25, 2020 | 3.835 | 3.882 | 3.825 | 3.872 | 18,126,798 | +0.06(+1.47%) |
Nov 24, 2020 | 3.779 | 3.863 | 3.760 | 3.816 | 27,076,396 | +0.09(+2.52%) |
Nov 23, 2020 | 3.685 | 3.732 | 3.675 | 3.722 | 34,522,812 | +0.02(+0.51%) |
Nov 20, 2020 | 3.657 | 3.722 | 3.647 | 3.704 | 31,331,674 | +0.06(+1.54%) |
Nov 19, 2020 | 3.619 | 3.666 | 3.600 | 3.647 | 32,771,832 | -0.05(-1.27%) |
Nov 18, 2020 | 3.694 | 3.732 | 3.685 | 3.694 | 29,952,800 | +0.01(+0.25%) |
Nov 17, 2020 | 3.629 | 3.704 | 3.610 | 3.685 | 29,175,420 | +0.03(+0.77%) |
Nov 16, 2020 | 3.629 | 3.685 | 3.600 | 3.657 | 40,052,932 | +0.08(+2.36%) |
Nov 13, 2020 | 3.507 | 3.619 | 3.507 | 3.572 | 49,390,108 | +0.06(+1.60%) |
Nov 12, 2020 | 3.516 | 3.582 | 3.488 | 3.516 | 49,887,584 | +0.00(+0.00%) |
Nov 11, 2020 | 3.450 | 3.544 | 3.432 | 3.516 | 43,128,192 | +0.08(+2.18%) |
Nov 10, 2020 | 3.507 | 3.525 | 3.441 | 3.441 | 39,816,312 | +0.02(+0.55%) |
Nov 09, 2020 | 3.554 | 3.554 | 3.394 | 3.422 | 53,110,000 | +0.12(+3.69%) |
Nov 06, 2020 | 3.291 | 3.328 | 3.244 | 3.300 | 31,205,180 | -0.02(-0.57%) |
Nov 05, 2020 | 3.291 | 3.385 | 3.282 | 3.319 | 45,996,156 | +0.13(+4.12%) |
Nov 04, 2020 | 3.197 | 3.253 | 3.152 | 3.188 | 40,677,776 | +0.01(+0.29%) |
Nov 03, 2020 | 3.103 | 3.253 | 3.094 | 3.178 | 55,879,612 | +0.11(+3.67%) |
Nov 02, 2020 | 3.169 | 3.169 | 3.028 | 3.066 | 44,288,800 | -0.09(-2.97%) |
Oct 30, 2020 | 3.169 | 3.178 | 3.113 | 3.160 | 70,285,144 | +0.02(+0.60%) |
Oct 29, 2020 | 3.225 | 3.235 | 3.010 | 3.141 | 158,980,144 | -0.66(-17.28%) |
Oct 28, 2020 | 3.797 | 3.835 | 3.750 | 3.797 | 50,355,284 | -0.18(-4.48%) |
Oct 27, 2020 | 3.947 | 4.013 | 3.947 | 3.975 | 25,652,394 | +0.01(+0.24%) |
Oct 26, 2020 | 4.032 | 4.041 | 3.919 | 3.966 | 36,874,492 | -0.07(-1.63%) |
Oct 23, 2020 | 3.985 | 4.041 | 3.957 | 4.032 | 16,956,792 | +0.03(+0.70%) |
Oct 22, 2020 | 4.032 | 4.032 | 3.929 | 4.004 | 36,011,704 | -0.01(-0.23%) |
Oct 21, 2020 | 4.004 | 4.069 | 3.957 | 4.013 | 45,949,560 | +0.08(+1.90%) |
Oct 20, 2020 | 4.013 | 4.013 | 3.910 | 3.938 | 42,144,672 | +0.02(+0.48%) |
Oct 19, 2020 | 3.872 | 3.966 | 3.863 | 3.919 | 39,008,156 | +0.14(+3.72%) |
Oct 16, 2020 | 3.788 | 3.816 | 3.769 | 3.779 | 14,243,696 | -0.01(-0.25%) |
Oct 15, 2020 | 3.732 | 3.788 | 3.722 | 3.788 | 16,475,720 | -0.04(-0.98%) |
Oct 14, 2020 | 3.797 | 3.844 | 3.779 | 3.825 | 22,378,518 | +0.04(+0.99%) |
Oct 13, 2020 | 3.816 | 3.825 | 3.760 | 3.788 | 21,080,612 | +0.01(+0.25%) |
Oct 12, 2020 | 3.797 | 3.807 | 3.760 | 3.779 | 19,558,586 | +0.00(+0.00%) |
Oct 09, 2020 | 3.816 | 3.872 | 3.769 | 3.779 | 37,918,912 | +0.08(+2.03%) |
Oct 08, 2020 | 3.657 | 3.732 | 3.647 | 3.704 | 20,668,884 | +0.05(+1.28%) |
Oct 07, 2020 | 3.657 | 3.675 | 3.619 | 3.657 | 16,227,696 | -0.01(-0.26%) |
Oct 06, 2020 | 3.732 | 3.750 | 3.629 | 3.666 | 25,402,088 | -0.02(-0.51%) |
Oct 05, 2020 | 3.704 | 3.713 | 3.638 | 3.685 | 16,855,064 | +0.10(+2.88%) |
Oct 02, 2020 | 3.563 | 3.619 | 3.563 | 3.582 | 20,592,560 | -0.05(-1.29%) |
Oct 01, 2020 | 3.666 | 3.666 | 3.600 | 3.629 | 18,158,706 | -0.06(-1.53%) |
Sep 30, 2020 | 3.694 | 3.732 | 3.657 | 3.685 | 26,411,878 | -0.02(-0.51%) |
Sep 29, 2020 | 3.713 | 3.788 | 3.685 | 3.704 | 26,728,030 | +0.05(+1.28%) |
Sep 28, 2020 | 3.610 | 3.694 | 3.591 | 3.657 | 29,884,418 | +0.11(+3.17%) |
Sep 25, 2020 | 3.544 | 3.554 | 3.488 | 3.544 | 34,809,700 | -0.06(-1.56%) |
Sep 24, 2020 | 3.610 | 3.638 | 3.572 | 3.600 | 20,547,228 | -0.04(-1.03%) |
Sep 23, 2020 | 3.722 | 3.732 | 3.629 | 3.638 | 20,602,040 | -0.09(-2.51%) |
Sep 22, 2020 | 3.713 | 3.741 | 3.657 | 3.732 | 16,180,011 | +0.02(+0.50%) |
Sep 21, 2020 | 3.704 | 3.722 | 3.638 | 3.713 | 31,125,240 | -0.12(-3.18%) |
Sep 18, 2020 | 3.844 | 3.886 | 3.788 | 3.835 | 21,692,922 | -0.05(-1.21%) |
Sep 17, 2020 | 3.816 | 3.891 | 3.816 | 3.882 | 30,299,162 | +0.00(+0.00%) |
Sep 16, 2020 | 3.919 | 3.919 | 3.854 | 3.882 | 32,932,324 | -0.02(-0.48%) |
Sep 15, 2020 | 3.938 | 3.938 | 3.872 | 3.900 | 25,675,760 | +0.07(+1.71%) |
Sep 14, 2020 | 3.882 | 3.891 | 3.816 | 3.835 | 22,734,944 | -0.01(-0.24%) |
Sep 11, 2020 | 3.872 | 3.891 | 3.807 | 3.844 | 29,134,042 | +0.00(+0.00%) |
Sep 10, 2020 | 3.929 | 3.938 | 3.825 | 3.844 | 37,341,492 | -0.04(-0.97%) |
Sep 09, 2020 | 3.929 | 3.957 | 3.872 | 3.882 | 50,286,624 | +0.04(+0.98%) |
Sep 08, 2020 | 3.929 | 3.985 | 3.844 | 3.844 | 71,604,232 | -0.36(-8.48%) |
Sep 04, 2020 | 4.238 | 4.257 | 4.088 | 4.200 | 48,617,708 | -0.05(-1.10%) |
Sep 03, 2020 | 4.416 | 4.416 | 4.191 | 4.247 | 67,307,376 | -0.23(-5.23%) |
Sep 02, 2020 | 4.454 | 4.519 | 4.407 | 4.482 | 33,991,088 | +0.05(+1.06%) |