Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.680 | 3.768 | 3.592 | 3.631 | 1,589,045 | -0.01(-0.27%) |
Nov 27, 2020 | 3.425 | 3.670 | 3.425 | 3.641 | 1,670,039 | +0.20(+5.70%) |
Nov 25, 2020 | 3.553 | 3.562 | 3.386 | 3.445 | 3,597,885 | -0.14(-3.84%) |
Nov 24, 2020 | 3.533 | 3.729 | 3.464 | 3.582 | 2,068,115 | +0.07(+1.96%) |
Nov 23, 2020 | 3.631 | 3.660 | 3.494 | 3.513 | 1,935,406 | -0.07(-1.92%) |
Nov 20, 2020 | 3.641 | 3.680 | 3.543 | 3.582 | 2,268,497 | -0.10(-2.67%) |
Nov 19, 2020 | 3.749 | 3.768 | 3.621 | 3.680 | 966,692 | -0.06(-1.57%) |
Nov 18, 2020 | 3.906 | 3.935 | 3.700 | 3.739 | 1,422,313 | -0.13(-3.30%) |
Nov 17, 2020 | 3.808 | 3.886 | 3.739 | 3.867 | 1,400,660 | +0.06(+1.55%) |
Nov 16, 2020 | 3.798 | 3.916 | 3.729 | 3.808 | 2,243,328 | +0.09(+2.37%) |
Nov 13, 2020 | 3.749 | 3.798 | 3.661 | 3.719 | 1,703,360 | +0.01(+0.26%) |
Nov 12, 2020 | 3.925 | 3.974 | 3.631 | 3.710 | 3,392,095 | -0.26(-6.44%) |
Nov 11, 2020 | 4.073 | 4.171 | 3.925 | 3.965 | 1,184,641 | -0.11(-2.65%) |
Nov 10, 2020 | 3.965 | 4.102 | 3.906 | 4.073 | 2,359,181 | +0.18(+4.53%) |
Nov 09, 2020 | 3.886 | 4.014 | 3.808 | 3.896 | 1,727,353 | +0.15(+3.93%) |
Nov 06, 2020 | 3.945 | 3.974 | 3.739 | 3.749 | 1,761,443 | -0.21(-5.21%) |
Nov 05, 2020 | 3.886 | 4.014 | 3.778 | 3.955 | 1,874,593 | +0.13(+3.33%) |
Nov 04, 2020 | 3.778 | 3.994 | 3.768 | 3.827 | 2,163,402 | +0.03(+0.78%) |
Nov 03, 2020 | 3.739 | 3.847 | 3.680 | 3.798 | 1,584,180 | +0.13(+3.48%) |
Nov 02, 2020 | 3.621 | 3.955 | 3.602 | 3.670 | 2,124,278 | +0.05(+1.35%) |
Oct 30, 2020 | 3.660 | 3.768 | 3.572 | 3.621 | 1,448,100 | -0.03(-0.81%) |
Oct 29, 2020 | 3.621 | 3.719 | 3.327 | 3.651 | 1,858,787 | +0.03(+0.81%) |
Oct 28, 2020 | 3.690 | 3.719 | 3.543 | 3.621 | 1,312,045 | -0.15(-3.91%) |
Oct 27, 2020 | 3.582 | 3.808 | 3.553 | 3.768 | 1,435,298 | +0.19(+5.21%) |
Oct 26, 2020 | 3.857 | 3.867 | 3.503 | 3.582 | 3,631,870 | -0.28(-7.36%) |
Oct 23, 2020 | 3.994 | 4.073 | 3.847 | 3.867 | 2,613,225 | -0.14(-3.43%) |
Oct 22, 2020 | 3.955 | 4.073 | 3.955 | 4.004 | 1,846,002 | +0.04(+0.99%) |
Oct 21, 2020 | 4.122 | 4.161 | 3.925 | 3.965 | 1,259,286 | -0.10(-2.42%) |
Oct 20, 2020 | 4.122 | 4.210 | 3.955 | 4.063 | 1,845,682 | -0.06(-1.43%) |
Oct 19, 2020 | 4.367 | 4.367 | 4.092 | 4.122 | 1,087,837 | -0.18(-4.11%) |
Oct 16, 2020 | 4.181 | 4.367 | 4.171 | 4.298 | 852,801 | +0.11(+2.58%) |
Oct 15, 2020 | 3.984 | 4.220 | 3.974 | 4.190 | 1,439,305 | +0.17(+4.15%) |
Oct 14, 2020 | 4.416 | 4.465 | 4.004 | 4.024 | 3,242,867 | -0.38(-8.69%) |
Oct 13, 2020 | 4.220 | 4.475 | 4.210 | 4.406 | 1,854,539 | +0.14(+3.22%) |
Oct 12, 2020 | 4.318 | 4.328 | 4.181 | 4.269 | 929,026 | +0.00(+0.00%) |
Oct 09, 2020 | 4.347 | 4.446 | 4.200 | 4.269 | 1,358,836 | -0.05(-1.14%) |
Oct 08, 2020 | 4.406 | 4.455 | 4.259 | 4.318 | 1,171,717 | -0.05(-1.12%) |
Oct 07, 2020 | 4.190 | 4.426 | 4.063 | 4.367 | 1,459,754 | +0.26(+6.21%) |
Oct 06, 2020 | 4.014 | 4.210 | 4.004 | 4.112 | 1,517,269 | +0.10(+2.44%) |
Oct 05, 2020 | 3.817 | 4.024 | 3.808 | 4.014 | 1,329,961 | +0.21(+5.41%) |
Oct 02, 2020 | 3.886 | 3.984 | 3.808 | 3.808 | 1,540,014 | -0.17(-4.20%) |
Oct 01, 2020 | 3.925 | 4.024 | 3.886 | 3.974 | 1,104,683 | +0.05(+1.25%) |
Sep 30, 2020 | 3.994 | 4.063 | 3.876 | 3.925 | 1,322,415 | -0.07(-1.72%) |
Sep 29, 2020 | 3.974 | 4.053 | 3.906 | 3.994 | 1,279,168 | +0.02(+0.49%) |
Sep 28, 2020 | 3.974 | 4.063 | 3.886 | 3.974 | 1,252,064 | +0.03(+0.75%) |
Sep 25, 2020 | 3.925 | 4.004 | 3.827 | 3.945 | 2,068,366 | +0.08(+2.03%) |
Sep 24, 2020 | 4.161 | 4.220 | 3.837 | 3.867 | 2,800,478 | -0.34(-8.16%) |
Sep 23, 2020 | 4.171 | 4.426 | 4.053 | 4.210 | 2,438,829 | +0.06(+1.42%) |
Sep 22, 2020 | 4.652 | 4.652 | 4.063 | 4.151 | 4,059,605 | -0.44(-9.62%) |
Sep 21, 2020 | 4.868 | 5.064 | 4.573 | 4.593 | 3,364,051 | -0.49(-9.65%) |
Sep 18, 2020 | 5.221 | 5.348 | 4.760 | 5.083 | 7,663,287 | -0.01(-0.19%) |
Sep 17, 2020 | 4.975 | 5.152 | 4.936 | 5.093 | 4,599,720 | +0.08(+1.57%) |
Sep 16, 2020 | 4.917 | 5.123 | 4.897 | 5.015 | 4,293,336 | +0.10(+2.00%) |
Sep 15, 2020 | 5.211 | 5.221 | 4.877 | 4.917 | 4,621,925 | -0.19(-3.65%) |
Sep 14, 2020 | 5.044 | 5.221 | 4.966 | 5.103 | 4,633,590 | +0.21(+4.21%) |
Sep 11, 2020 | 5.074 | 5.525 | 4.701 | 4.897 | 8,598,220 | -0.20(-3.85%) |
Sep 10, 2020 | 4.112 | 5.280 | 4.112 | 5.093 | 20,280,058 | +0.98(+23.87%) |
Sep 09, 2020 | 3.896 | 4.122 | 3.896 | 4.112 | 1,837,693 | +0.24(+6.08%) |
Sep 08, 2020 | 3.945 | 4.063 | 3.719 | 3.876 | 2,113,281 | +0.03(+0.77%) |
Sep 04, 2020 | 3.965 | 3.994 | 3.680 | 3.847 | 1,870,680 | -0.09(-2.24%) |
Sep 03, 2020 | 4.171 | 4.230 | 3.886 | 3.935 | 2,175,919 | -0.23(-5.42%) |
Sep 02, 2020 | 4.161 | 4.181 | 4.063 | 4.161 | 1,337,808 | -0.01(-0.24%) |