Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.120 | 4.170 | 3.780 | 3.780 | 209,814 | -0.34(-8.25%) |
Nov 27, 2020 | 4.100 | 4.150 | 4.045 | 4.120 | 167,800 | +0.03(+0.73%) |
Nov 25, 2020 | 4.000 | 4.150 | 3.860 | 4.090 | 188,300 | +0.10(+2.51%) |
Nov 24, 2020 | 3.800 | 4.060 | 3.800 | 3.990 | 257,646 | +0.23(+6.12%) |
Nov 23, 2020 | 3.670 | 3.800 | 3.670 | 3.760 | 186,832 | +0.13(+3.58%) |
Nov 20, 2020 | 3.450 | 3.630 | 3.450 | 3.630 | 130,600 | +0.13(+3.71%) |
Nov 19, 2020 | 3.400 | 3.530 | 3.330 | 3.500 | 160,596 | +0.10(+2.94%) |
Nov 18, 2020 | 3.300 | 3.480 | 3.280 | 3.400 | 184,483 | +0.11(+3.34%) |
Nov 17, 2020 | 3.160 | 3.300 | 3.130 | 3.290 | 236,857 | +0.10(+3.13%) |
Nov 16, 2020 | 3.050 | 3.190 | 3.020 | 3.190 | 153,009 | +0.21(+7.05%) |
Nov 13, 2020 | 2.950 | 3.008 | 2.925 | 2.980 | 86,800 | +0.04(+1.36%) |
Nov 12, 2020 | 2.860 | 3.020 | 2.860 | 2.940 | 199,465 | +0.02(+0.68%) |
Nov 11, 2020 | 2.920 | 2.920 | 2.820 | 2.920 | 104,211 | +0.01(+0.34%) |
Nov 10, 2020 | 2.740 | 2.910 | 2.728 | 2.910 | 192,599 | +0.22(+8.18%) |
Nov 09, 2020 | 2.710 | 2.885 | 2.660 | 2.690 | 330,583 | +0.18(+7.17%) |
Nov 06, 2020 | 2.430 | 2.520 | 2.410 | 2.510 | 161,600 | +0.08(+3.29%) |
Nov 05, 2020 | 2.480 | 2.570 | 2.410 | 2.430 | 222,459 | -0.06(-2.41%) |
Nov 04, 2020 | 2.580 | 2.600 | 2.410 | 2.490 | 91,248 | -0.09(-3.49%) |
Nov 03, 2020 | 2.630 | 2.680 | 2.510 | 2.580 | 72,222 | +0.02(+0.78%) |
Nov 02, 2020 | 2.720 | 2.720 | 2.510 | 2.560 | 155,068 | -0.13(-4.83%) |
Oct 30, 2020 | 2.690 | 2.704 | 2.600 | 2.690 | 131,000 | +0.01(+0.37%) |
Oct 29, 2020 | 2.500 | 2.680 | 2.450 | 2.680 | 90,568 | +0.15(+5.93%) |
Oct 28, 2020 | 2.510 | 2.570 | 2.460 | 2.530 | 79,446 | -0.09(-3.44%) |
Oct 27, 2020 | 2.600 | 2.640 | 2.530 | 2.620 | 86,511 | +0.00(+0.00%) |
Oct 26, 2020 | 2.620 | 2.690 | 2.550 | 2.620 | 94,498 | -0.10(-3.68%) |
Oct 23, 2020 | 2.720 | 2.800 | 2.690 | 2.720 | 26,900 | +0.01(+0.37%) |
Oct 22, 2020 | 2.570 | 2.760 | 2.530 | 2.710 | 105,530 | +0.13(+5.04%) |
Oct 21, 2020 | 2.680 | 2.730 | 2.560 | 2.580 | 62,005 | -0.10(-3.73%) |
Oct 20, 2020 | 2.630 | 2.730 | 2.600 | 2.680 | 60,665 | +0.08(+3.08%) |
Oct 19, 2020 | 2.710 | 2.760 | 2.600 | 2.600 | 84,114 | -0.13(-4.76%) |
Oct 16, 2020 | 2.770 | 2.840 | 2.730 | 2.730 | 101,900 | -0.09(-3.19%) |
Oct 15, 2020 | 2.740 | 2.870 | 2.700 | 2.820 | 89,521 | +0.03(+1.08%) |
Oct 14, 2020 | 2.800 | 2.870 | 2.761 | 2.790 | 103,423 | -0.02(-0.71%) |
Oct 13, 2020 | 2.880 | 2.910 | 2.760 | 2.810 | 65,800 | -0.10(-3.44%) |
Oct 12, 2020 | 2.890 | 2.960 | 2.840 | 2.910 | 67,113 | +0.00(+0.00%) |
Oct 09, 2020 | 3.040 | 3.049 | 2.870 | 2.910 | 162,900 | -0.11(-3.64%) |
Oct 08, 2020 | 2.910 | 3.080 | 2.860 | 3.020 | 201,650 | +0.14(+4.86%) |
Oct 07, 2020 | 2.790 | 2.890 | 2.770 | 2.880 | 133,800 | +0.10(+3.60%) |
Oct 06, 2020 | 2.870 | 2.890 | 2.760 | 2.780 | 251,435 | -0.06(-2.11%) |
Oct 05, 2020 | 2.700 | 2.900 | 2.700 | 2.840 | 183,965 | +0.16(+5.97%) |
Oct 02, 2020 | 2.600 | 2.770 | 2.600 | 2.680 | 256,400 | +0.03(+1.13%) |
Oct 01, 2020 | 2.600 | 2.760 | 2.560 | 2.650 | 366,277 | +0.06(+2.32%) |
Sep 30, 2020 | 2.760 | 2.760 | 2.590 | 2.590 | 121,035 | -0.15(-5.47%) |
Sep 29, 2020 | 2.700 | 2.800 | 2.630 | 2.740 | 315,308 | +0.02(+0.74%) |
Sep 28, 2020 | 2.680 | 2.790 | 2.670 | 2.720 | 313,029 | +0.07(+2.64%) |
Sep 25, 2020 | 2.580 | 2.700 | 2.560 | 2.650 | 332,800 | +0.07(+2.71%) |
Sep 24, 2020 | 2.520 | 2.640 | 2.430 | 2.580 | 252,660 | +0.07(+2.79%) |
Sep 23, 2020 | 2.520 | 2.620 | 2.490 | 2.510 | 198,956 | -0.01(-0.40%) |
Sep 22, 2020 | 2.490 | 2.540 | 2.460 | 2.520 | 138,500 | +0.03(+1.20%) |
Sep 21, 2020 | 2.620 | 2.650 | 2.490 | 2.490 | 201,838 | -0.16(-6.04%) |
Sep 18, 2020 | 2.790 | 2.790 | 2.650 | 2.650 | 212,200 | -0.11(-3.99%) |
Sep 17, 2020 | 2.600 | 2.790 | 2.560 | 2.760 | 138,735 | +0.14(+5.34%) |
Sep 16, 2020 | 2.560 | 2.650 | 2.550 | 2.620 | 159,481 | +0.10(+3.97%) |
Sep 15, 2020 | 2.660 | 2.660 | 2.520 | 2.520 | 109,133 | -0.07(-2.70%) |
Sep 14, 2020 | 2.590 | 2.620 | 2.530 | 2.590 | 102,745 | +0.06(+2.37%) |
Sep 11, 2020 | 2.560 | 2.620 | 2.510 | 2.530 | 127,400 | -0.03(-1.17%) |
Sep 10, 2020 | 2.610 | 2.610 | 2.540 | 2.560 | 130,611 | -0.02(-0.78%) |
Sep 09, 2020 | 2.600 | 2.600 | 2.510 | 2.580 | 94,752 | +0.05(+1.98%) |
Sep 08, 2020 | 2.760 | 2.760 | 2.510 | 2.530 | 219,007 | -0.25(-8.99%) |
Sep 04, 2020 | 2.740 | 2.800 | 2.630 | 2.780 | 83,600 | +0.09(+3.35%) |
Sep 03, 2020 | 2.670 | 2.770 | 2.660 | 2.690 | 133,443 | +0.00(+0.00%) |
Sep 02, 2020 | 2.830 | 2.850 | 2.660 | 2.690 | 218,526 | -0.15(-5.28%) |