Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.774 | 3.844 | 3.697 | 3.725 | 67,463,600 | -0.10(-2.73%) |
Nov 27, 2020 | 3.823 | 3.899 | 3.816 | 3.830 | 51,735,264 | -0.03(-0.90%) |
Nov 25, 2020 | 3.788 | 3.899 | 3.781 | 3.865 | 93,724,848 | -0.01(-0.36%) |
Nov 24, 2020 | 3.837 | 3.913 | 3.816 | 3.878 | 64,326,712 | +0.15(+4.11%) |
Nov 23, 2020 | 3.732 | 3.746 | 3.677 | 3.725 | 61,809,536 | +0.04(+1.13%) |
Nov 20, 2020 | 3.725 | 3.753 | 3.656 | 3.683 | 36,870,588 | -0.08(-2.04%) |
Nov 19, 2020 | 3.774 | 3.837 | 3.732 | 3.760 | 65,854,424 | +0.01(+0.19%) |
Nov 18, 2020 | 3.802 | 3.851 | 3.725 | 3.753 | 67,748,816 | -0.09(-2.36%) |
Nov 17, 2020 | 3.725 | 3.858 | 3.718 | 3.844 | 65,193,988 | +0.08(+2.03%) |
Nov 16, 2020 | 3.760 | 3.802 | 3.711 | 3.767 | 68,759,480 | +0.14(+3.84%) |
Nov 13, 2020 | 3.558 | 3.642 | 3.544 | 3.628 | 49,543,704 | +0.08(+2.16%) |
Nov 12, 2020 | 3.621 | 3.663 | 3.498 | 3.551 | 63,323,592 | -0.14(-3.77%) |
Nov 11, 2020 | 3.656 | 3.739 | 3.635 | 3.690 | 70,447,112 | -0.06(-1.67%) |
Nov 10, 2020 | 3.628 | 3.760 | 3.593 | 3.753 | 96,828,880 | +0.18(+5.07%) |
Nov 09, 2020 | 3.614 | 3.649 | 3.475 | 3.572 | 102,737,744 | +0.27(+8.23%) |
Nov 06, 2020 | 3.224 | 3.318 | 3.175 | 3.300 | 51,761,256 | +0.08(+2.38%) |
Nov 05, 2020 | 3.203 | 3.238 | 3.154 | 3.224 | 69,507,344 | +0.18(+5.95%) |
Nov 04, 2020 | 3.008 | 3.112 | 3.008 | 3.043 | 73,434,592 | +0.14(+4.80%) |
Nov 03, 2020 | 2.938 | 2.966 | 2.869 | 2.904 | 50,670,064 | +0.05(+1.71%) |
Nov 02, 2020 | 2.848 | 2.890 | 2.827 | 2.855 | 16,522,580 | +0.01(+0.31%) |
Oct 30, 2020 | 2.846 | 2.867 | 2.783 | 2.846 | 54,462,032 | -0.03(-1.21%) |
Oct 29, 2020 | 2.804 | 2.895 | 2.755 | 2.881 | 60,382,568 | +0.06(+1.97%) |
Oct 28, 2020 | 2.902 | 2.940 | 2.818 | 2.825 | 44,109,096 | -0.22(-7.09%) |
Oct 27, 2020 | 3.131 | 3.159 | 3.013 | 3.041 | 55,731,860 | -0.10(-3.32%) |
Oct 26, 2020 | 3.131 | 3.187 | 3.086 | 3.145 | 42,952,036 | +0.02(+0.67%) |
Oct 23, 2020 | 3.236 | 3.263 | 3.124 | 3.124 | 40,636,700 | -0.06(-1.96%) |
Oct 22, 2020 | 3.048 | 3.201 | 3.048 | 3.187 | 50,171,908 | +0.17(+5.53%) |
Oct 21, 2020 | 2.971 | 3.096 | 2.971 | 3.020 | 63,124,508 | +0.02(+0.70%) |
Oct 20, 2020 | 2.957 | 3.041 | 2.954 | 2.999 | 41,626,840 | +0.13(+4.61%) |
Oct 19, 2020 | 2.867 | 2.978 | 2.832 | 2.867 | 41,178,264 | +0.03(+0.98%) |
Oct 16, 2020 | 2.867 | 2.881 | 2.832 | 2.839 | 31,742,212 | -0.06(-2.16%) |
Oct 15, 2020 | 2.881 | 2.933 | 2.867 | 2.902 | 29,275,044 | -0.04(-1.42%) |
Oct 14, 2020 | 2.957 | 2.985 | 2.922 | 2.943 | 24,132,234 | -0.01(-0.47%) |
Oct 13, 2020 | 2.964 | 2.999 | 2.916 | 2.957 | 44,697,432 | -0.06(-2.07%) |
Oct 12, 2020 | 2.992 | 3.041 | 2.964 | 3.020 | 18,658,216 | +0.02(+0.70%) |
Oct 09, 2020 | 2.957 | 3.083 | 2.933 | 2.999 | 58,771,452 | +0.03(+0.94%) |
Oct 08, 2020 | 2.804 | 2.999 | 2.783 | 2.971 | 52,346,100 | +0.19(+7.02%) |
Oct 07, 2020 | 2.839 | 2.853 | 2.769 | 2.776 | 33,409,036 | -0.06(-1.97%) |
Oct 06, 2020 | 2.874 | 2.943 | 2.790 | 2.832 | 45,018,236 | -0.01(-0.49%) |
Oct 05, 2020 | 2.749 | 2.860 | 2.735 | 2.846 | 22,745,018 | +0.08(+2.76%) |
Oct 02, 2020 | 2.742 | 2.867 | 2.735 | 2.769 | 42,283,524 | +0.02(+0.76%) |
Oct 01, 2020 | 2.749 | 2.755 | 2.703 | 2.749 | 18,047,548 | -0.02(-0.69%) |
Sep 30, 2020 | 2.733 | 2.788 | 2.726 | 2.768 | 24,919,202 | +0.06(+2.31%) |
Sep 29, 2020 | 2.761 | 2.816 | 2.705 | 2.705 | 31,517,378 | -0.08(-2.99%) |
Sep 28, 2020 | 2.955 | 2.976 | 2.754 | 2.788 | 35,462,432 | -0.06(-1.96%) |
Sep 25, 2020 | 2.823 | 2.851 | 2.792 | 2.844 | 34,711,364 | -0.02(-0.73%) |
Sep 24, 2020 | 2.802 | 2.928 | 2.775 | 2.865 | 46,837,896 | +0.09(+3.26%) |
Sep 23, 2020 | 2.872 | 2.907 | 2.768 | 2.775 | 30,278,004 | -0.16(-5.45%) |
Sep 22, 2020 | 2.962 | 2.983 | 2.872 | 2.934 | 32,093,076 | +0.03(+1.20%) |
Sep 21, 2020 | 2.879 | 2.948 | 2.844 | 2.900 | 36,542,776 | -0.05(-1.65%) |
Sep 18, 2020 | 3.060 | 3.074 | 2.921 | 2.948 | 64,225,052 | -0.19(-5.99%) |
Sep 17, 2020 | 3.060 | 3.136 | 3.053 | 3.136 | 26,677,600 | +0.03(+0.89%) |
Sep 16, 2020 | 3.115 | 3.178 | 3.087 | 3.108 | 28,917,500 | -0.01(-0.22%) |
Sep 15, 2020 | 3.157 | 3.185 | 3.080 | 3.115 | 31,303,446 | -0.03(-0.89%) |
Sep 14, 2020 | 3.060 | 3.171 | 3.032 | 3.143 | 34,993,300 | +0.08(+2.49%) |
Sep 11, 2020 | 3.094 | 3.119 | 3.032 | 3.067 | 17,610,366 | -0.03(-1.12%) |
Sep 10, 2020 | 3.192 | 3.227 | 3.101 | 3.101 | 32,162,620 | -0.08(-2.41%) |
Sep 09, 2020 | 3.192 | 3.206 | 3.143 | 3.178 | 30,846,192 | +0.05(+1.56%) |
Sep 08, 2020 | 3.171 | 3.190 | 3.129 | 3.129 | 35,648,180 | -0.10(-3.23%) |
Sep 04, 2020 | 3.268 | 3.303 | 3.192 | 3.233 | 59,399,988 | -0.01(-0.21%) |
Sep 03, 2020 | 3.192 | 3.317 | 3.192 | 3.240 | 86,593,456 | +0.13(+4.02%) |
Sep 02, 2020 | 3.094 | 3.136 | 3.070 | 3.115 | 33,443,158 | +0.01(+0.22%) |