Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.826 | 3.854 | 3.770 | 3.779 | 22,221,870 | -0.09(-2.42%) |
Nov 27, 2020 | 3.863 | 3.882 | 3.854 | 3.873 | 8,838,736 | +0.00(+0.00%) |
Nov 25, 2020 | 3.835 | 3.882 | 3.826 | 3.873 | 18,124,406 | +0.06(+1.47%) |
Nov 24, 2020 | 3.779 | 3.863 | 3.760 | 3.817 | 27,072,820 | +0.09(+2.52%) |
Nov 23, 2020 | 3.685 | 3.732 | 3.676 | 3.723 | 34,518,252 | +0.02(+0.51%) |
Nov 20, 2020 | 3.657 | 3.723 | 3.648 | 3.704 | 31,327,538 | +0.06(+1.54%) |
Nov 19, 2020 | 3.620 | 3.667 | 3.601 | 3.648 | 32,767,506 | -0.05(-1.27%) |
Nov 18, 2020 | 3.695 | 3.732 | 3.685 | 3.695 | 29,948,846 | +0.01(+0.25%) |
Nov 17, 2020 | 3.629 | 3.704 | 3.610 | 3.685 | 29,171,570 | +0.03(+0.77%) |
Nov 16, 2020 | 3.629 | 3.685 | 3.601 | 3.657 | 40,047,644 | +0.08(+2.36%) |
Nov 13, 2020 | 3.507 | 3.620 | 3.507 | 3.573 | 49,383,584 | +0.06(+1.60%) |
Nov 12, 2020 | 3.516 | 3.582 | 3.488 | 3.516 | 49,881,000 | +0.00(+0.00%) |
Nov 11, 2020 | 3.451 | 3.545 | 3.432 | 3.516 | 43,122,496 | +0.08(+2.18%) |
Nov 10, 2020 | 3.507 | 3.526 | 3.441 | 3.441 | 39,811,056 | +0.02(+0.55%) |
Nov 09, 2020 | 3.554 | 3.554 | 3.395 | 3.423 | 53,102,988 | +0.12(+3.69%) |
Nov 06, 2020 | 3.291 | 3.329 | 3.245 | 3.301 | 31,201,060 | -0.02(-0.56%) |
Nov 05, 2020 | 3.291 | 3.385 | 3.282 | 3.320 | 45,990,080 | +0.13(+4.12%) |
Nov 04, 2020 | 3.198 | 3.254 | 3.153 | 3.188 | 40,672,404 | +0.01(+0.29%) |
Nov 03, 2020 | 3.104 | 3.254 | 3.094 | 3.179 | 55,872,232 | +0.11(+3.67%) |
Nov 02, 2020 | 3.170 | 3.170 | 3.029 | 3.066 | 44,282,952 | -0.09(-2.97%) |
Oct 30, 2020 | 3.170 | 3.179 | 3.113 | 3.160 | 70,275,864 | +0.02(+0.60%) |
Oct 29, 2020 | 3.226 | 3.235 | 3.010 | 3.141 | 158,959,168 | -0.66(-17.28%) |
Oct 28, 2020 | 3.798 | 3.835 | 3.751 | 3.798 | 50,348,636 | -0.18(-4.48%) |
Oct 27, 2020 | 3.948 | 4.013 | 3.948 | 3.976 | 25,649,008 | +0.01(+0.24%) |
Oct 26, 2020 | 4.032 | 4.042 | 3.920 | 3.967 | 36,869,624 | -0.07(-1.63%) |
Oct 23, 2020 | 3.985 | 4.042 | 3.957 | 4.032 | 16,954,552 | +0.03(+0.70%) |
Oct 22, 2020 | 4.032 | 4.032 | 3.929 | 4.004 | 36,006,948 | -0.01(-0.23%) |
Oct 21, 2020 | 4.004 | 4.070 | 3.957 | 4.013 | 45,943,492 | +0.08(+1.90%) |
Oct 20, 2020 | 4.013 | 4.013 | 3.910 | 3.938 | 42,139,108 | +0.02(+0.48%) |
Oct 19, 2020 | 3.873 | 3.967 | 3.863 | 3.920 | 39,003,008 | +0.14(+3.72%) |
Oct 16, 2020 | 3.788 | 3.817 | 3.770 | 3.779 | 14,241,816 | -0.01(-0.25%) |
Oct 15, 2020 | 3.732 | 3.788 | 3.723 | 3.788 | 16,473,545 | -0.04(-0.98%) |
Oct 14, 2020 | 3.798 | 3.845 | 3.779 | 3.826 | 22,375,562 | +0.04(+0.99%) |
Oct 13, 2020 | 3.817 | 3.826 | 3.760 | 3.788 | 21,077,830 | +0.01(+0.25%) |
Oct 12, 2020 | 3.798 | 3.807 | 3.760 | 3.779 | 19,556,004 | +0.00(+0.00%) |
Oct 09, 2020 | 3.817 | 3.873 | 3.770 | 3.779 | 37,913,908 | +0.08(+2.03%) |
Oct 08, 2020 | 3.657 | 3.732 | 3.648 | 3.704 | 20,666,154 | +0.05(+1.28%) |
Oct 07, 2020 | 3.657 | 3.676 | 3.620 | 3.657 | 16,225,554 | -0.01(-0.26%) |
Oct 06, 2020 | 3.732 | 3.751 | 3.629 | 3.667 | 25,398,734 | -0.02(-0.51%) |
Oct 05, 2020 | 3.704 | 3.713 | 3.638 | 3.685 | 16,852,840 | +0.10(+2.88%) |
Oct 02, 2020 | 3.563 | 3.620 | 3.563 | 3.582 | 20,589,842 | -0.05(-1.29%) |
Oct 01, 2020 | 3.667 | 3.667 | 3.601 | 3.629 | 18,156,308 | -0.06(-1.53%) |
Sep 30, 2020 | 3.695 | 3.732 | 3.657 | 3.685 | 26,408,390 | -0.02(-0.51%) |
Sep 29, 2020 | 3.713 | 3.788 | 3.685 | 3.704 | 26,724,500 | +0.05(+1.28%) |
Sep 28, 2020 | 3.610 | 3.695 | 3.591 | 3.657 | 29,880,472 | +0.11(+3.17%) |
Sep 25, 2020 | 3.545 | 3.554 | 3.488 | 3.545 | 34,805,104 | -0.06(-1.56%) |
Sep 24, 2020 | 3.610 | 3.638 | 3.573 | 3.601 | 20,544,516 | -0.04(-1.03%) |
Sep 23, 2020 | 3.723 | 3.732 | 3.629 | 3.638 | 20,599,320 | -0.09(-2.51%) |
Sep 22, 2020 | 3.713 | 3.742 | 3.657 | 3.732 | 16,177,875 | +0.02(+0.50%) |
Sep 21, 2020 | 3.704 | 3.723 | 3.638 | 3.713 | 31,121,132 | -0.12(-3.18%) |
Sep 18, 2020 | 3.845 | 3.887 | 3.788 | 3.835 | 21,690,058 | -0.05(-1.21%) |
Sep 17, 2020 | 3.817 | 3.892 | 3.817 | 3.882 | 30,295,162 | +0.00(+0.00%) |
Sep 16, 2020 | 3.920 | 3.920 | 3.854 | 3.882 | 32,927,978 | -0.02(-0.48%) |
Sep 15, 2020 | 3.938 | 3.938 | 3.873 | 3.901 | 25,672,370 | +0.07(+1.71%) |
Sep 14, 2020 | 3.882 | 3.892 | 3.817 | 3.835 | 22,731,942 | -0.01(-0.24%) |
Sep 11, 2020 | 3.873 | 3.892 | 3.807 | 3.845 | 29,130,196 | +0.00(+0.00%) |
Sep 10, 2020 | 3.929 | 3.938 | 3.826 | 3.845 | 37,336,564 | -0.04(-0.97%) |
Sep 09, 2020 | 3.929 | 3.957 | 3.873 | 3.882 | 50,279,984 | +0.04(+0.98%) |
Sep 08, 2020 | 3.929 | 3.985 | 3.845 | 3.845 | 71,594,784 | -0.36(-8.48%) |
Sep 04, 2020 | 4.239 | 4.257 | 4.088 | 4.201 | 48,611,292 | -0.05(-1.10%) |
Sep 03, 2020 | 4.417 | 4.417 | 4.192 | 4.248 | 67,298,488 | -0.23(-5.23%) |
Sep 02, 2020 | 4.454 | 4.520 | 4.407 | 4.482 | 33,986,600 | +0.05(+1.06%) |