Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.553 | 3.553 | 3.509 | 3.546 | 596,808 | +0.00(+0.00%) |
Nov 27, 2020 | 3.540 | 3.553 | 3.520 | 3.546 | 487,451 | +0.02(+0.56%) |
Nov 25, 2020 | 3.513 | 3.533 | 3.507 | 3.526 | 858,170 | +0.02(+0.56%) |
Nov 24, 2020 | 3.507 | 3.526 | 3.487 | 3.507 | 1,259,309 | +0.03(+0.76%) |
Nov 23, 2020 | 3.454 | 3.480 | 3.447 | 3.480 | 548,867 | +0.04(+1.15%) |
Nov 20, 2020 | 3.428 | 3.441 | 3.388 | 3.441 | 459,332 | +0.03(+0.77%) |
Nov 19, 2020 | 3.355 | 3.421 | 3.336 | 3.415 | 656,678 | +0.07(+1.96%) |
Nov 18, 2020 | 3.369 | 3.388 | 3.336 | 3.349 | 1,222,849 | -0.01(-0.39%) |
Nov 17, 2020 | 3.322 | 3.369 | 3.309 | 3.362 | 916,043 | +0.03(+0.79%) |
Nov 16, 2020 | 3.296 | 3.336 | 3.276 | 3.336 | 2,210,101 | +0.07(+2.01%) |
Nov 13, 2020 | 3.263 | 3.276 | 3.244 | 3.270 | 753,597 | +0.03(+0.81%) |
Nov 12, 2020 | 3.230 | 3.276 | 3.217 | 3.244 | 1,429,138 | +0.01(+0.41%) |
Nov 11, 2020 | 3.197 | 3.230 | 3.178 | 3.230 | 981,412 | +0.05(+1.45%) |
Nov 10, 2020 | 3.204 | 3.211 | 3.151 | 3.184 | 1,148,874 | +0.00(+0.05%) |
Nov 09, 2020 | 3.228 | 3.261 | 3.176 | 3.183 | 1,433,119 | +0.03(+1.03%) |
Nov 06, 2020 | 3.130 | 3.150 | 3.104 | 3.150 | 993,588 | +0.03(+1.05%) |
Nov 05, 2020 | 3.144 | 3.170 | 3.104 | 3.117 | 894,706 | +0.01(+0.21%) |
Nov 04, 2020 | 3.117 | 3.163 | 3.091 | 3.111 | 634,935 | +0.04(+1.27%) |
Nov 03, 2020 | 3.026 | 3.084 | 3.026 | 3.072 | 576,600 | +0.06(+1.95%) |
Nov 02, 2020 | 3.000 | 3.013 | 2.974 | 3.013 | 969,469 | +0.05(+1.54%) |
Oct 30, 2020 | 3.013 | 3.013 | 2.942 | 2.967 | 586,953 | -0.06(-1.94%) |
Oct 29, 2020 | 2.980 | 3.033 | 2.966 | 3.026 | 565,742 | +0.05(+1.53%) |
Oct 28, 2020 | 3.052 | 3.059 | 2.980 | 2.980 | 595,639 | -0.12(-3.99%) |
Oct 27, 2020 | 3.046 | 3.104 | 3.046 | 3.104 | 936,946 | +0.05(+1.49%) |
Oct 26, 2020 | 3.098 | 3.111 | 3.046 | 3.059 | 485,596 | -0.05(-1.68%) |
Oct 23, 2020 | 3.098 | 3.117 | 3.091 | 3.111 | 612,253 | +0.02(+0.63%) |
Oct 22, 2020 | 3.091 | 3.111 | 3.065 | 3.091 | 355,746 | +0.01(+0.42%) |
Oct 21, 2020 | 3.091 | 3.091 | 3.065 | 3.078 | 204,525 | -0.01(-0.42%) |
Oct 20, 2020 | 3.078 | 3.104 | 3.072 | 3.091 | 324,503 | +0.03(+0.85%) |
Oct 19, 2020 | 3.098 | 3.111 | 3.065 | 3.065 | 320,415 | -0.03(-1.05%) |
Oct 16, 2020 | 3.111 | 3.117 | 3.097 | 3.098 | 300,529 | +0.00(+0.00%) |
Oct 15, 2020 | 3.078 | 3.124 | 3.065 | 3.098 | 295,152 | -0.02(-0.63%) |
Oct 14, 2020 | 3.111 | 3.130 | 3.091 | 3.117 | 384,646 | +0.00(+0.00%) |
Oct 13, 2020 | 3.150 | 3.150 | 3.111 | 3.117 | 755,809 | -0.02(-0.62%) |
Oct 12, 2020 | 3.163 | 3.163 | 3.124 | 3.137 | 549,252 | +0.01(+0.21%) |
Oct 09, 2020 | 3.137 | 3.157 | 3.117 | 3.130 | 790,577 | +0.01(+0.26%) |
Oct 08, 2020 | 3.135 | 3.161 | 3.116 | 3.122 | 1,378,807 | -0.01(-0.21%) |
Oct 07, 2020 | 3.045 | 3.142 | 3.045 | 3.129 | 819,207 | +0.10(+3.20%) |
Oct 06, 2020 | 3.032 | 3.071 | 3.019 | 3.032 | 2,749,573 | +0.03(+0.86%) |
Oct 05, 2020 | 2.993 | 3.032 | 2.993 | 3.006 | 2,356,208 | +0.02(+0.65%) |
Oct 02, 2020 | 2.961 | 2.999 | 2.954 | 2.987 | 1,331,595 | -0.01(-0.43%) |
Oct 01, 2020 | 2.987 | 3.012 | 2.974 | 2.999 | 1,964,602 | +0.04(+1.31%) |
Sep 30, 2020 | 2.967 | 2.993 | 2.961 | 2.961 | 3,133,527 | -0.01(-0.43%) |
Sep 29, 2020 | 2.967 | 2.980 | 2.948 | 2.974 | 1,304,469 | -0.01(-0.22%) |
Sep 28, 2020 | 2.974 | 2.987 | 2.954 | 2.980 | 914,053 | +0.05(+1.54%) |
Sep 25, 2020 | 2.896 | 2.935 | 2.883 | 2.935 | 678,018 | +0.02(+0.67%) |
Sep 24, 2020 | 2.890 | 2.935 | 2.851 | 2.915 | 1,947,561 | +0.00(+0.00%) |
Sep 23, 2020 | 2.999 | 3.006 | 2.903 | 2.915 | 590,539 | -0.08(-2.80%) |
Sep 22, 2020 | 2.999 | 3.006 | 2.967 | 2.999 | 665,427 | -0.01(-0.22%) |
Sep 21, 2020 | 2.999 | 3.006 | 2.961 | 3.006 | 362,039 | -0.03(-0.85%) |
Sep 18, 2020 | 3.025 | 3.038 | 3.006 | 3.032 | 305,363 | -0.01(-0.21%) |
Sep 17, 2020 | 3.012 | 3.038 | 2.999 | 3.038 | 1,668,902 | -0.03(-1.05%) |
Sep 16, 2020 | 3.058 | 3.074 | 3.042 | 3.071 | 658,079 | +0.03(+0.85%) |
Sep 15, 2020 | 3.032 | 3.051 | 3.025 | 3.045 | 643,056 | +0.03(+0.86%) |
Sep 14, 2020 | 3.019 | 3.038 | 3.006 | 3.019 | 2,116,311 | +0.01(+0.43%) |
Sep 11, 2020 | 3.012 | 3.019 | 2.967 | 3.006 | 1,219,752 | +0.01(+0.22%) |
Sep 10, 2020 | 3.012 | 3.032 | 2.993 | 2.999 | 1,225,240 | -0.01(-0.38%) |
Sep 09, 2020 | 2.972 | 3.024 | 2.972 | 3.011 | 1,262,545 | +0.05(+1.73%) |
Sep 08, 2020 | 2.940 | 2.979 | 2.921 | 2.960 | 1,764,234 | -0.07(-2.33%) |
Sep 04, 2020 | 3.049 | 3.081 | 2.934 | 3.030 | 1,849,367 | -0.03(-1.05%) |
Sep 03, 2020 | 3.139 | 3.145 | 3.056 | 3.062 | 2,189,233 | -0.10(-3.24%) |
Sep 02, 2020 | 3.171 | 3.190 | 3.133 | 3.165 | 4,382,819 | -0.01(-0.40%) |