Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.180 | 3.321 | 3.180 | 3.269 | 20,788 | +0.04(+1.15%) |
Nov 27, 2020 | 3.276 | 3.291 | 3.172 | 3.232 | 15,074 | +0.01(+0.46%) |
Nov 25, 2020 | 3.239 | 3.276 | 3.195 | 3.217 | 24,227 | -0.17(-5.04%) |
Nov 24, 2020 | 3.217 | 3.554 | 3.217 | 3.388 | 45,364 | +0.12(+3.64%) |
Nov 23, 2020 | 3.284 | 3.321 | 3.158 | 3.269 | 18,493 | -0.04(-1.31%) |
Nov 20, 2020 | 3.371 | 3.371 | 3.312 | 3.312 | 5,922 | -0.08(-2.45%) |
Nov 19, 2020 | 3.514 | 3.514 | 3.395 | 3.395 | 1,293 | +0.03(+0.88%) |
Nov 18, 2020 | 3.343 | 3.841 | 3.343 | 3.366 | 55,769 | +0.02(+0.67%) |
Nov 17, 2020 | 3.269 | 3.343 | 3.195 | 3.343 | 14,270 | +0.09(+2.74%) |
Nov 16, 2020 | 3.120 | 3.262 | 3.091 | 3.254 | 15,870 | +0.16(+5.29%) |
Nov 13, 2020 | 3.054 | 3.120 | 3.046 | 3.091 | 16,959 | +0.01(+0.24%) |
Nov 12, 2020 | 2.920 | 3.083 | 2.898 | 3.083 | 35,440 | +0.16(+5.33%) |
Nov 11, 2020 | 3.083 | 3.083 | 2.927 | 2.927 | 15,865 | -0.08(-2.72%) |
Nov 10, 2020 | 2.935 | 3.011 | 2.912 | 3.009 | 8,813 | +0.13(+4.38%) |
Nov 09, 2020 | 2.874 | 2.915 | 2.850 | 2.883 | 11,968 | +0.04(+1.57%) |
Nov 06, 2020 | 2.846 | 2.941 | 2.838 | 2.838 | 2,826 | -0.04(-1.42%) |
Nov 05, 2020 | 2.823 | 2.891 | 2.823 | 2.879 | 2,691 | +0.01(+0.26%) |
Nov 04, 2020 | 2.786 | 2.898 | 2.749 | 2.872 | 7,758 | +0.13(+4.81%) |
Nov 03, 2020 | 2.793 | 2.801 | 2.682 | 2.740 | 32,084 | -0.05(-1.93%) |
Nov 02, 2020 | 2.786 | 2.853 | 2.779 | 2.793 | 10,929 | -0.12(-4.08%) |
Oct 30, 2020 | 2.853 | 2.920 | 2.749 | 2.912 | 25,708 | +0.07(+2.62%) |
Oct 29, 2020 | 2.756 | 2.838 | 2.756 | 2.838 | 5,460 | +0.13(+4.66%) |
Oct 28, 2020 | 2.779 | 2.786 | 2.682 | 2.712 | 7,814 | -0.01(-0.54%) |
Oct 27, 2020 | 2.868 | 2.883 | 2.727 | 2.727 | 28,262 | -0.20(-6.73%) |
Oct 26, 2020 | 3.054 | 3.054 | 2.868 | 2.924 | 26,398 | +0.09(+3.35%) |
Oct 23, 2020 | 2.808 | 2.838 | 2.756 | 2.829 | 1,345 | +0.01(+0.20%) |
Oct 22, 2020 | 2.957 | 3.009 | 2.801 | 2.823 | 19,022 | -0.02(-0.78%) |
Oct 21, 2020 | 2.868 | 3.321 | 2.793 | 2.846 | 159,918 | -0.05(-1.67%) |
Oct 20, 2020 | 2.898 | 2.935 | 2.890 | 2.894 | 3,588 | -0.08(-2.62%) |
Oct 19, 2020 | 2.994 | 2.998 | 2.916 | 2.972 | 12,321 | +0.08(+2.83%) |
Oct 16, 2020 | 2.823 | 2.944 | 2.786 | 2.890 | 14,401 | +0.04(+1.30%) |
Oct 15, 2020 | 2.831 | 2.912 | 2.812 | 2.853 | 6,132 | +0.07(+2.40%) |
Oct 14, 2020 | 2.824 | 2.887 | 2.786 | 2.786 | 1,368 | -0.04(-1.32%) |
Oct 13, 2020 | 2.875 | 2.885 | 2.823 | 2.823 | 22,939 | -0.08(-2.84%) |
Oct 12, 2020 | 2.898 | 2.995 | 2.833 | 2.906 | 35,589 | +0.02(+0.80%) |
Oct 09, 2020 | 2.912 | 3.343 | 2.883 | 2.883 | 45,628 | -0.04(-1.52%) |
Oct 08, 2020 | 2.860 | 3.076 | 2.808 | 2.927 | 23,296 | +0.07(+2.60%) |
Oct 07, 2020 | 2.727 | 2.853 | 2.727 | 2.853 | 3,879 | +0.16(+5.79%) |
Oct 06, 2020 | 2.697 | 2.697 | 2.697 | 2.697 | 234 | +0.00(+0.00%) |
Oct 05, 2020 | 2.712 | 2.812 | 2.697 | 2.697 | 4,615 | -0.04(-1.63%) |
Oct 02, 2020 | 2.957 | 2.972 | 2.742 | 2.742 | 2,826 | -0.16(-5.38%) |
Oct 01, 2020 | 3.083 | 3.083 | 2.719 | 2.898 | 8,063 | -0.01(-0.51%) |
Sep 30, 2020 | 2.890 | 2.912 | 2.789 | 2.912 | 9,778 | +0.08(+3.00%) |
Sep 29, 2020 | 2.900 | 2.900 | 2.756 | 2.828 | 4,091 | +0.01(+0.42%) |
Sep 28, 2020 | 2.756 | 3.016 | 2.660 | 2.816 | 22,052 | +0.26(+10.17%) |
Sep 25, 2020 | 2.704 | 2.712 | 2.556 | 2.556 | 6,999 | +0.00(+0.15%) |
Sep 24, 2020 | 2.630 | 2.675 | 2.548 | 2.552 | 8,202 | -0.12(-4.58%) |
Sep 23, 2020 | 2.772 | 2.772 | 2.675 | 2.675 | 4,339 | -0.07(-2.71%) |
Sep 22, 2020 | 2.838 | 2.860 | 2.749 | 2.749 | 3,141 | +0.00(+0.00%) |
Sep 21, 2020 | 2.771 | 2.831 | 2.749 | 2.749 | 3,478 | -0.07(-2.37%) |
Sep 18, 2020 | 2.882 | 2.882 | 2.816 | 2.816 | 942 | +0.03(+0.93%) |
Sep 17, 2020 | 2.871 | 2.871 | 2.734 | 2.790 | 9,096 | -0.13(-4.45%) |
Sep 16, 2020 | 2.860 | 2.963 | 2.860 | 2.920 | 2,724 | +0.09(+3.29%) |
Sep 15, 2020 | 2.823 | 2.846 | 2.793 | 2.827 | 6,541 | -0.03(-1.17%) |
Sep 14, 2020 | 2.764 | 2.875 | 2.764 | 2.860 | 2,516 | +0.12(+4.36%) |
Sep 11, 2020 | 2.823 | 2.909 | 2.741 | 2.741 | 7,806 | -0.05(-1.62%) |
Sep 10, 2020 | 2.831 | 2.831 | 2.786 | 2.786 | 9,887 | -0.02(-0.66%) |
Sep 09, 2020 | 2.831 | 2.831 | 2.786 | 2.805 | 11,210 | -0.03(-1.18%) |
Sep 08, 2020 | 2.972 | 2.972 | 2.838 | 2.838 | 5,066 | -0.25(-7.95%) |
Sep 04, 2020 | 2.957 | 3.083 | 2.786 | 3.083 | 15,882 | +0.04(+1.22%) |
Sep 03, 2020 | 3.054 | 3.083 | 2.994 | 3.046 | 1,068 | +0.01(+0.24%) |
Sep 02, 2020 | 3.091 | 3.098 | 3.001 | 3.039 | 5,190 | -0.05(-1.68%) |