Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.188 | 3.330 | 3.188 | 3.278 | 20,734 | +0.04(+1.15%) |
Nov 27, 2020 | 3.285 | 3.300 | 3.181 | 3.240 | 15,035 | +0.01(+0.46%) |
Nov 25, 2020 | 3.248 | 3.285 | 3.203 | 3.225 | 24,164 | -0.17(-5.04%) |
Nov 24, 2020 | 3.225 | 3.564 | 3.225 | 3.397 | 45,246 | +0.12(+3.64%) |
Nov 23, 2020 | 3.292 | 3.330 | 3.166 | 3.278 | 18,445 | -0.04(-1.31%) |
Nov 20, 2020 | 3.380 | 3.380 | 3.321 | 3.321 | 5,906 | -0.08(-2.45%) |
Nov 19, 2020 | 3.523 | 3.523 | 3.404 | 3.404 | 1,290 | +0.03(+0.88%) |
Nov 18, 2020 | 3.352 | 3.851 | 3.352 | 3.374 | 55,624 | +0.02(+0.67%) |
Nov 17, 2020 | 3.278 | 3.352 | 3.203 | 3.352 | 14,232 | +0.09(+2.74%) |
Nov 16, 2020 | 3.129 | 3.270 | 3.099 | 3.263 | 15,829 | +0.16(+5.29%) |
Nov 13, 2020 | 3.062 | 3.129 | 3.054 | 3.099 | 16,915 | +0.01(+0.24%) |
Nov 12, 2020 | 2.927 | 3.091 | 2.905 | 3.091 | 35,348 | +0.16(+5.33%) |
Nov 11, 2020 | 3.091 | 3.091 | 2.935 | 2.935 | 15,823 | -0.08(-2.72%) |
Nov 10, 2020 | 2.942 | 3.019 | 2.920 | 3.017 | 8,790 | +0.13(+4.38%) |
Nov 09, 2020 | 2.882 | 2.923 | 2.857 | 2.890 | 11,937 | +0.04(+1.57%) |
Nov 06, 2020 | 2.853 | 2.949 | 2.845 | 2.845 | 2,819 | -0.04(-1.42%) |
Nov 05, 2020 | 2.831 | 2.899 | 2.831 | 2.886 | 2,684 | +0.01(+0.26%) |
Nov 04, 2020 | 2.793 | 2.905 | 2.756 | 2.879 | 7,738 | +0.13(+4.81%) |
Nov 03, 2020 | 2.801 | 2.808 | 2.689 | 2.747 | 32,000 | -0.05(-1.93%) |
Nov 02, 2020 | 2.793 | 2.860 | 2.786 | 2.801 | 10,900 | -0.12(-4.08%) |
Oct 30, 2020 | 2.860 | 2.927 | 2.756 | 2.920 | 25,641 | +0.07(+2.62%) |
Oct 29, 2020 | 2.764 | 2.845 | 2.764 | 2.845 | 5,446 | +0.13(+4.66%) |
Oct 28, 2020 | 2.786 | 2.793 | 2.689 | 2.719 | 7,794 | -0.01(-0.55%) |
Oct 27, 2020 | 2.875 | 2.890 | 2.734 | 2.734 | 28,189 | -0.20(-6.73%) |
Oct 26, 2020 | 3.062 | 3.062 | 2.875 | 2.931 | 26,330 | +0.09(+3.35%) |
Oct 23, 2020 | 2.816 | 2.845 | 2.763 | 2.836 | 1,342 | +0.01(+0.20%) |
Oct 22, 2020 | 2.965 | 3.017 | 2.808 | 2.831 | 18,973 | -0.02(-0.78%) |
Oct 21, 2020 | 2.875 | 3.330 | 2.801 | 2.853 | 159,502 | -0.05(-1.67%) |
Oct 20, 2020 | 2.905 | 2.942 | 2.898 | 2.901 | 3,579 | -0.08(-2.62%) |
Oct 19, 2020 | 3.002 | 3.006 | 2.924 | 2.980 | 12,289 | +0.08(+2.83%) |
Oct 16, 2020 | 2.831 | 2.952 | 2.793 | 2.898 | 14,364 | +0.04(+1.30%) |
Oct 15, 2020 | 2.838 | 2.920 | 2.819 | 2.860 | 6,116 | +0.07(+2.40%) |
Oct 14, 2020 | 2.831 | 2.895 | 2.793 | 2.793 | 1,365 | -0.04(-1.32%) |
Oct 13, 2020 | 2.883 | 2.893 | 2.831 | 2.831 | 22,879 | -0.08(-2.84%) |
Oct 12, 2020 | 2.905 | 3.003 | 2.841 | 2.913 | 35,496 | +0.02(+0.80%) |
Oct 09, 2020 | 2.920 | 3.352 | 2.890 | 2.890 | 45,510 | -0.04(-1.52%) |
Oct 08, 2020 | 2.868 | 3.084 | 2.816 | 2.935 | 23,235 | +0.07(+2.60%) |
Oct 07, 2020 | 2.734 | 2.860 | 2.734 | 2.860 | 3,869 | +0.16(+5.79%) |
Oct 06, 2020 | 2.704 | 2.704 | 2.704 | 2.704 | 233 | +0.00(+0.00%) |
Oct 05, 2020 | 2.719 | 2.819 | 2.704 | 2.704 | 4,603 | -0.04(-1.63%) |
Oct 02, 2020 | 2.965 | 2.979 | 2.749 | 2.749 | 2,819 | -0.16(-5.38%) |
Oct 01, 2020 | 3.091 | 3.091 | 2.726 | 2.905 | 8,042 | -0.01(-0.51%) |
Sep 30, 2020 | 2.898 | 2.920 | 2.796 | 2.920 | 9,753 | +0.08(+3.00%) |
Sep 29, 2020 | 2.907 | 2.907 | 2.764 | 2.835 | 4,081 | +0.01(+0.42%) |
Sep 28, 2020 | 2.764 | 3.024 | 2.667 | 2.823 | 21,995 | +0.26(+10.17%) |
Sep 25, 2020 | 2.711 | 2.719 | 2.562 | 2.562 | 6,980 | +0.00(+0.15%) |
Sep 24, 2020 | 2.637 | 2.682 | 2.555 | 2.559 | 8,181 | -0.12(-4.58%) |
Sep 23, 2020 | 2.779 | 2.779 | 2.682 | 2.682 | 4,328 | -0.07(-2.71%) |
Sep 22, 2020 | 2.845 | 2.868 | 2.756 | 2.756 | 3,133 | +0.00(+0.00%) |
Sep 21, 2020 | 2.778 | 2.838 | 2.756 | 2.756 | 3,468 | -0.07(-2.37%) |
Sep 18, 2020 | 2.889 | 2.889 | 2.823 | 2.823 | 939 | +0.03(+0.93%) |
Sep 17, 2020 | 2.879 | 2.879 | 2.741 | 2.797 | 9,072 | -0.13(-4.45%) |
Sep 16, 2020 | 2.868 | 2.971 | 2.868 | 2.927 | 2,717 | +0.09(+3.29%) |
Sep 15, 2020 | 2.831 | 2.853 | 2.801 | 2.834 | 6,524 | -0.03(-1.17%) |
Sep 14, 2020 | 2.771 | 2.883 | 2.771 | 2.868 | 2,510 | +0.12(+4.36%) |
Sep 11, 2020 | 2.831 | 2.916 | 2.748 | 2.748 | 7,786 | -0.05(-1.62%) |
Sep 10, 2020 | 2.838 | 2.838 | 2.793 | 2.793 | 9,861 | -0.02(-0.66%) |
Sep 09, 2020 | 2.838 | 2.838 | 2.793 | 2.812 | 11,181 | -0.03(-1.18%) |
Sep 08, 2020 | 2.980 | 2.980 | 2.845 | 2.845 | 5,053 | -0.25(-7.95%) |
Sep 04, 2020 | 2.965 | 3.091 | 2.793 | 3.091 | 15,841 | +0.04(+1.22%) |
Sep 03, 2020 | 3.062 | 3.091 | 3.002 | 3.054 | 1,065 | +0.01(+0.24%) |
Sep 02, 2020 | 3.099 | 3.106 | 3.009 | 3.047 | 5,176 | -0.05(-1.68%) |