Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.400 | 3.580 | 3.090 | 3.220 | 1,012,538 | -0.08(-2.42%) |
Nov 27, 2020 | 3.050 | 3.540 | 2.840 | 3.300 | 1,194,900 | +0.28(+9.27%) |
Nov 25, 2020 | 2.790 | 3.030 | 2.700 | 3.020 | 495,800 | +0.25(+9.03%) |
Nov 24, 2020 | 2.550 | 2.800 | 2.540 | 2.770 | 525,281 | +0.20(+7.78%) |
Nov 23, 2020 | 2.590 | 2.610 | 2.410 | 2.570 | 335,224 | -0.04(-1.53%) |
Nov 20, 2020 | 2.680 | 2.720 | 2.521 | 2.610 | 514,600 | -0.03(-1.14%) |
Nov 19, 2020 | 2.300 | 2.720 | 2.260 | 2.640 | 954,966 | +0.33(+14.29%) |
Nov 18, 2020 | 2.310 | 2.350 | 2.240 | 2.310 | 341,212 | -0.01(-0.43%) |
Nov 17, 2020 | 2.330 | 2.390 | 2.220 | 2.320 | 196,912 | +0.03(+1.31%) |
Nov 16, 2020 | 2.310 | 2.390 | 2.260 | 2.290 | 174,185 | -0.08(-3.38%) |
Nov 13, 2020 | 2.450 | 2.460 | 2.320 | 2.370 | 148,200 | -0.03(-1.25%) |
Nov 12, 2020 | 2.350 | 2.420 | 2.230 | 2.400 | 242,989 | +0.04(+1.69%) |
Nov 11, 2020 | 2.330 | 2.360 | 2.210 | 2.360 | 173,374 | +0.12(+5.36%) |
Nov 10, 2020 | 2.350 | 2.400 | 2.150 | 2.240 | 310,386 | -0.05(-2.18%) |
Nov 09, 2020 | 2.530 | 2.600 | 2.280 | 2.290 | 685,930 | -0.03(-1.29%) |
Nov 06, 2020 | 3.250 | 3.440 | 2.220 | 2.320 | 1,562,200 | -1.52(-39.58%) |
Nov 05, 2020 | 3.870 | 3.950 | 3.660 | 3.840 | 251,186 | +0.13(+3.50%) |
Nov 04, 2020 | 3.270 | 3.880 | 3.220 | 3.710 | 618,323 | +0.48(+14.86%) |
Nov 03, 2020 | 3.340 | 3.400 | 3.210 | 3.230 | 78,778 | -0.05(-1.52%) |
Nov 02, 2020 | 3.150 | 3.400 | 3.150 | 3.280 | 89,159 | +0.19(+6.15%) |
Oct 30, 2020 | 3.495 | 3.495 | 3.070 | 3.090 | 164,200 | -0.31(-9.12%) |
Oct 29, 2020 | 3.230 | 3.422 | 3.110 | 3.400 | 84,144 | +0.18(+5.59%) |
Oct 28, 2020 | 3.350 | 3.430 | 3.180 | 3.220 | 177,987 | -0.31(-8.78%) |
Oct 27, 2020 | 3.590 | 3.689 | 3.390 | 3.530 | 179,978 | -0.14(-3.81%) |
Oct 26, 2020 | 3.750 | 3.920 | 3.470 | 3.670 | 182,263 | -0.17(-4.43%) |
Oct 23, 2020 | 3.780 | 3.940 | 3.610 | 3.840 | 106,400 | +0.06(+1.59%) |
Oct 22, 2020 | 3.860 | 3.890 | 3.610 | 3.780 | 138,752 | -0.08(-2.07%) |
Oct 21, 2020 | 3.880 | 3.990 | 3.760 | 3.860 | 96,265 | -0.01(-0.26%) |
Oct 20, 2020 | 4.190 | 4.190 | 3.850 | 3.870 | 246,932 | -0.21(-5.15%) |
Oct 19, 2020 | 4.390 | 4.390 | 4.010 | 4.080 | 189,647 | -0.14(-3.32%) |
Oct 16, 2020 | 4.350 | 4.600 | 4.160 | 4.220 | 261,700 | -0.08(-1.86%) |
Oct 15, 2020 | 4.440 | 4.450 | 4.100 | 4.300 | 245,238 | -0.06(-1.38%) |
Oct 14, 2020 | 4.340 | 4.840 | 4.270 | 4.360 | 397,149 | +0.12(+2.83%) |
Oct 13, 2020 | 4.280 | 4.470 | 4.000 | 4.240 | 419,201 | -0.26(-5.78%) |
Oct 12, 2020 | 3.950 | 4.780 | 3.900 | 4.500 | 1,100,866 | +0.76(+20.32%) |
Oct 09, 2020 | 3.430 | 3.880 | 3.430 | 3.740 | 543,400 | +0.24(+6.86%) |
Oct 08, 2020 | 3.320 | 3.550 | 3.300 | 3.500 | 133,648 | +0.18(+5.42%) |
Oct 07, 2020 | 3.310 | 3.450 | 3.260 | 3.320 | 169,779 | +0.02(+0.61%) |
Oct 06, 2020 | 3.500 | 3.520 | 3.260 | 3.300 | 189,336 | -0.15(-4.35%) |
Oct 05, 2020 | 3.200 | 3.600 | 3.180 | 3.450 | 469,021 | +0.31(+9.87%) |
Oct 02, 2020 | 3.170 | 3.388 | 3.130 | 3.140 | 241,700 | -0.13(-3.98%) |
Oct 01, 2020 | 3.130 | 3.360 | 3.050 | 3.270 | 590,765 | +0.13(+4.14%) |
Sep 30, 2020 | 3.190 | 3.300 | 3.090 | 3.140 | 149,492 | -0.05(-1.57%) |
Sep 29, 2020 | 3.200 | 3.250 | 3.030 | 3.190 | 147,146 | -0.03(-0.93%) |
Sep 28, 2020 | 3.050 | 3.250 | 3.030 | 3.220 | 226,602 | +0.27(+9.15%) |
Sep 25, 2020 | 2.960 | 3.120 | 2.820 | 2.950 | 165,900 | +0.04(+1.37%) |
Sep 24, 2020 | 3.320 | 3.320 | 2.810 | 2.910 | 341,770 | -0.29(-9.06%) |
Sep 23, 2020 | 3.490 | 3.610 | 3.170 | 3.200 | 368,509 | -0.26(-7.51%) |
Sep 22, 2020 | 3.150 | 3.530 | 3.150 | 3.460 | 435,148 | +0.33(+10.54%) |
Sep 21, 2020 | 3.400 | 3.400 | 3.100 | 3.130 | 564,720 | -0.46(-12.81%) |
Sep 18, 2020 | 3.660 | 3.740 | 3.550 | 3.590 | 305,000 | -0.01(-0.28%) |
Sep 17, 2020 | 3.600 | 3.700 | 3.450 | 3.600 | 199,350 | +0.05(+1.41%) |
Sep 16, 2020 | 3.700 | 3.960 | 3.500 | 3.550 | 309,238 | -0.12(-3.27%) |
Sep 15, 2020 | 3.510 | 3.760 | 3.510 | 3.670 | 303,216 | +0.17(+4.86%) |
Sep 14, 2020 | 3.650 | 3.700 | 3.410 | 3.500 | 450,677 | -0.11(-3.05%) |
Sep 11, 2020 | 3.520 | 3.780 | 3.500 | 3.610 | 459,800 | +0.09(+2.56%) |
Sep 10, 2020 | 4.000 | 4.060 | 3.430 | 3.520 | 653,035 | -0.36(-9.28%) |
Sep 09, 2020 | 3.450 | 4.370 | 3.300 | 3.880 | 1,601,472 | +0.44(+12.79%) |
Sep 08, 2020 | 4.010 | 4.070 | 3.420 | 3.440 | 640,990 | -0.81(-19.06%) |
Sep 04, 2020 | 4.200 | 4.480 | 3.770 | 4.250 | 1,119,500 | +0.03(+0.71%) |
Sep 03, 2020 | 4.200 | 4.600 | 4.000 | 4.220 | 838,645 | -0.11(-2.54%) |
Sep 02, 2020 | 5.080 | 5.110 | 4.050 | 4.330 | 1,372,503 | -0.63(-12.70%) |