Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.220 | 4.680 | 4.130 | 4.640 | 16,279,622 | +0.51(+12.35%) |
Nov 27, 2020 | 3.960 | 4.150 | 3.950 | 4.130 | 4,693,200 | +0.18(+4.56%) |
Nov 25, 2020 | 3.960 | 3.978 | 3.900 | 3.950 | 2,851,900 | +0.04(+1.02%) |
Nov 24, 2020 | 4.000 | 4.070 | 3.880 | 3.910 | 5,331,818 | -0.08(-2.01%) |
Nov 23, 2020 | 3.900 | 4.160 | 3.890 | 3.990 | 6,915,038 | +0.05(+1.27%) |
Nov 20, 2020 | 3.720 | 3.960 | 3.720 | 3.940 | 4,844,200 | +0.15(+3.96%) |
Nov 19, 2020 | 3.830 | 3.920 | 3.680 | 3.790 | 8,213,452 | -0.04(-1.04%) |
Nov 18, 2020 | 3.960 | 4.030 | 3.830 | 3.830 | 4,450,340 | -0.13(-3.28%) |
Nov 17, 2020 | 3.950 | 4.050 | 3.880 | 3.960 | 4,157,616 | +0.00(+0.00%) |
Nov 16, 2020 | 3.920 | 3.990 | 3.790 | 3.960 | 6,257,495 | -0.03(-0.75%) |
Nov 13, 2020 | 3.780 | 4.050 | 3.773 | 3.990 | 10,170,400 | +0.26(+6.97%) |
Nov 12, 2020 | 3.660 | 3.800 | 3.650 | 3.730 | 5,455,082 | +0.03(+0.81%) |
Nov 11, 2020 | 3.760 | 3.810 | 3.540 | 3.700 | 6,950,984 | -0.09(-2.37%) |
Nov 10, 2020 | 3.280 | 3.970 | 3.250 | 3.790 | 20,910,798 | +0.52(+15.90%) |
Nov 09, 2020 | 3.130 | 3.360 | 3.020 | 3.270 | 19,246,792 | -0.37(-10.16%) |
Nov 06, 2020 | 3.730 | 3.790 | 3.640 | 3.640 | 5,127,800 | -0.13(-3.45%) |
Nov 05, 2020 | 3.800 | 3.830 | 3.640 | 3.770 | 6,246,336 | +0.00(+0.00%) |
Nov 04, 2020 | 3.530 | 3.810 | 3.520 | 3.770 | 8,907,155 | +0.21(+5.90%) |
Nov 03, 2020 | 3.450 | 3.600 | 3.390 | 3.560 | 7,513,552 | +0.10(+2.89%) |
Nov 02, 2020 | 3.550 | 3.620 | 3.440 | 3.460 | 9,045,875 | -0.06(-1.70%) |
Oct 30, 2020 | 3.830 | 3.850 | 3.300 | 3.520 | 24,336,000 | -0.68(-16.19%) |
Oct 29, 2020 | 4.030 | 4.250 | 3.930 | 4.200 | 12,214,223 | +0.20(+5.00%) |
Oct 28, 2020 | 4.100 | 4.130 | 3.920 | 4.000 | 8,631,171 | -0.14(-3.38%) |
Oct 27, 2020 | 4.330 | 4.340 | 4.070 | 4.140 | 8,098,489 | -0.17(-3.94%) |
Oct 26, 2020 | 4.280 | 4.450 | 4.240 | 4.310 | 9,168,076 | +0.01(+0.23%) |
Oct 23, 2020 | 4.280 | 4.330 | 4.160 | 4.300 | 8,298,000 | +0.03(+0.70%) |
Oct 22, 2020 | 4.200 | 4.340 | 4.200 | 4.270 | 5,604,758 | +0.09(+2.15%) |
Oct 21, 2020 | 4.390 | 4.470 | 4.160 | 4.180 | 8,121,716 | -0.27(-6.07%) |
Oct 20, 2020 | 4.670 | 4.700 | 4.320 | 4.450 | 10,117,855 | -0.14(-3.05%) |
Oct 19, 2020 | 4.380 | 4.760 | 4.340 | 4.590 | 17,902,500 | +0.29(+6.87%) |
Oct 16, 2020 | 4.200 | 4.320 | 4.172 | 4.295 | 7,054,300 | +0.08(+1.78%) |
Oct 15, 2020 | 4.070 | 4.240 | 4.030 | 4.220 | 6,226,064 | +0.15(+3.69%) |
Oct 14, 2020 | 4.210 | 4.240 | 4.050 | 4.070 | 6,270,810 | -0.15(-3.67%) |
Oct 13, 2020 | 3.930 | 4.270 | 3.890 | 4.225 | 10,432,327 | +0.14(+3.55%) |
Oct 12, 2020 | 4.580 | 4.600 | 4.030 | 4.080 | 15,962,638 | -0.54(-11.69%) |
Oct 09, 2020 | 4.620 | 4.720 | 4.565 | 4.620 | 6,979,200 | +0.05(+1.09%) |
Oct 08, 2020 | 4.610 | 4.650 | 4.490 | 4.570 | 8,161,309 | +0.17(+3.86%) |
Oct 07, 2020 | 4.420 | 4.580 | 4.330 | 4.400 | 11,380,694 | +0.05(+1.15%) |
Oct 06, 2020 | 4.280 | 4.510 | 4.200 | 4.350 | 13,583,889 | +0.19(+4.57%) |
Oct 05, 2020 | 3.960 | 4.170 | 3.960 | 4.160 | 8,051,359 | +0.26(+6.67%) |
Oct 02, 2020 | 3.860 | 4.030 | 3.820 | 3.900 | 12,211,100 | +0.02(+0.52%) |
Oct 01, 2020 | 3.750 | 3.890 | 3.700 | 3.880 | 12,886,050 | +0.19(+5.15%) |
Sep 30, 2020 | 3.560 | 3.740 | 3.540 | 3.690 | 14,559,634 | +0.19(+5.43%) |
Sep 29, 2020 | 3.240 | 3.510 | 3.210 | 3.500 | 11,486,207 | +0.32(+10.06%) |
Sep 28, 2020 | 3.200 | 3.240 | 3.130 | 3.180 | 6,153,194 | -0.04(-1.24%) |
Sep 25, 2020 | 3.100 | 3.245 | 3.051 | 3.220 | 6,956,700 | +0.15(+4.89%) |
Sep 24, 2020 | 3.100 | 3.170 | 3.020 | 3.070 | 6,919,027 | +0.02(+0.66%) |
Sep 23, 2020 | 3.180 | 3.220 | 3.050 | 3.050 | 7,260,736 | -0.17(-5.28%) |
Sep 22, 2020 | 3.300 | 3.310 | 3.120 | 3.220 | 6,166,831 | -0.03(-0.92%) |
Sep 21, 2020 | 3.150 | 3.320 | 3.090 | 3.250 | 11,700,934 | +0.08(+2.52%) |
Sep 18, 2020 | 3.160 | 3.200 | 3.020 | 3.170 | 16,753,700 | +0.04(+1.28%) |
Sep 17, 2020 | 3.100 | 3.200 | 3.080 | 3.130 | 5,471,202 | -0.05(-1.57%) |
Sep 16, 2020 | 3.150 | 3.340 | 3.120 | 3.180 | 9,910,495 | +0.03(+0.95%) |
Sep 15, 2020 | 3.370 | 3.420 | 3.120 | 3.150 | 12,691,545 | -0.02(-0.63%) |
Sep 14, 2020 | 3.060 | 3.170 | 2.980 | 3.170 | 9,231,114 | +0.18(+6.02%) |
Sep 11, 2020 | 3.090 | 3.130 | 2.930 | 2.990 | 9,809,400 | -0.07(-2.29%) |
Sep 10, 2020 | 3.110 | 3.220 | 3.050 | 3.060 | 7,948,159 | -0.06(-1.92%) |
Sep 09, 2020 | 3.240 | 3.310 | 3.040 | 3.120 | 12,282,258 | -0.07(-2.19%) |
Sep 08, 2020 | 2.940 | 3.330 | 2.940 | 3.190 | 17,659,570 | +0.15(+4.93%) |
Sep 04, 2020 | 3.060 | 3.110 | 2.840 | 3.040 | 13,508,400 | -0.05(-1.62%) |
Sep 03, 2020 | 3.190 | 3.210 | 3.020 | 3.090 | 12,178,537 | -0.18(-5.50%) |
Sep 02, 2020 | 3.140 | 3.350 | 3.110 | 3.270 | 14,401,700 | +0.13(+4.14%) |