Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.800 | 3.840 | 3.730 | 3.800 | 683,339 | -0.02(-0.52%) |
Nov 27, 2020 | 3.720 | 3.820 | 3.670 | 3.820 | 585,900 | +0.10(+2.69%) |
Nov 25, 2020 | 3.670 | 3.750 | 3.630 | 3.720 | 573,500 | +0.01(+0.27%) |
Nov 24, 2020 | 3.810 | 3.850 | 3.660 | 3.710 | 1,058,503 | -0.10(-2.62%) |
Nov 23, 2020 | 4.060 | 4.100 | 3.800 | 3.810 | 822,300 | -0.18(-4.51%) |
Nov 20, 2020 | 4.030 | 4.130 | 3.970 | 3.990 | 701,500 | -0.11(-2.68%) |
Nov 19, 2020 | 4.010 | 4.110 | 3.900 | 4.100 | 860,352 | +0.09(+2.24%) |
Nov 18, 2020 | 3.900 | 4.160 | 3.860 | 4.010 | 1,176,651 | +0.14(+3.62%) |
Nov 17, 2020 | 3.820 | 3.910 | 3.760 | 3.870 | 942,680 | -0.02(-0.51%) |
Nov 16, 2020 | 3.850 | 3.920 | 3.820 | 3.890 | 652,540 | +0.08(+2.10%) |
Nov 13, 2020 | 3.740 | 3.850 | 3.690 | 3.810 | 779,500 | +0.12(+3.25%) |
Nov 12, 2020 | 3.700 | 3.710 | 3.590 | 3.690 | 764,719 | -0.05(-1.34%) |
Nov 11, 2020 | 3.700 | 3.740 | 3.570 | 3.740 | 824,012 | +0.09(+2.47%) |
Nov 10, 2020 | 3.800 | 3.810 | 3.580 | 3.650 | 1,626,404 | +0.07(+1.96%) |
Nov 09, 2020 | 3.550 | 3.830 | 3.520 | 3.580 | 1,736,625 | +0.22(+6.55%) |
Nov 06, 2020 | 3.690 | 3.730 | 3.320 | 3.360 | 1,520,000 | -0.32(-8.70%) |
Nov 05, 2020 | 3.740 | 3.940 | 3.670 | 3.680 | 2,648,140 | +0.22(+6.36%) |
Nov 04, 2020 | 3.340 | 3.480 | 3.310 | 3.460 | 916,434 | +0.13(+3.90%) |
Nov 03, 2020 | 3.270 | 3.350 | 3.200 | 3.330 | 883,055 | +0.11(+3.42%) |
Nov 02, 2020 | 3.210 | 3.249 | 3.050 | 3.220 | 610,168 | +0.06(+1.90%) |
Oct 30, 2020 | 3.110 | 3.170 | 3.050 | 3.160 | 610,500 | +0.04(+1.28%) |
Oct 29, 2020 | 3.110 | 3.130 | 3.040 | 3.120 | 714,918 | -0.03(-0.95%) |
Oct 28, 2020 | 3.170 | 3.185 | 3.070 | 3.150 | 905,855 | -0.09(-2.78%) |
Oct 27, 2020 | 3.260 | 3.310 | 3.160 | 3.240 | 567,780 | -0.02(-0.61%) |
Oct 26, 2020 | 3.400 | 3.430 | 3.240 | 3.260 | 737,832 | -0.14(-4.12%) |
Oct 23, 2020 | 3.240 | 3.450 | 3.240 | 3.400 | 853,200 | +0.15(+4.62%) |
Oct 22, 2020 | 3.280 | 3.300 | 3.180 | 3.250 | 1,091,035 | -0.02(-0.61%) |
Oct 21, 2020 | 3.320 | 3.380 | 3.210 | 3.270 | 1,583,296 | -0.04(-1.21%) |
Oct 20, 2020 | 3.510 | 3.560 | 3.300 | 3.310 | 1,548,994 | -0.21(-5.97%) |
Oct 19, 2020 | 3.710 | 3.710 | 3.520 | 3.520 | 1,103,547 | -0.17(-4.61%) |
Oct 16, 2020 | 3.750 | 3.840 | 3.660 | 3.690 | 1,388,900 | -0.07(-1.86%) |
Oct 15, 2020 | 3.790 | 3.830 | 3.710 | 3.760 | 1,035,521 | -0.04(-1.05%) |
Oct 14, 2020 | 4.000 | 4.040 | 3.790 | 3.800 | 1,556,788 | -0.20(-5.00%) |
Oct 13, 2020 | 4.010 | 4.090 | 3.995 | 4.000 | 534,990 | -0.08(-1.96%) |
Oct 12, 2020 | 4.140 | 4.190 | 4.000 | 4.080 | 581,899 | -0.08(-1.92%) |
Oct 09, 2020 | 3.940 | 4.160 | 3.940 | 4.160 | 647,300 | +0.24(+6.12%) |
Oct 08, 2020 | 3.890 | 3.968 | 3.880 | 3.920 | 1,112,829 | +0.09(+2.35%) |
Oct 07, 2020 | 3.760 | 3.850 | 3.726 | 3.830 | 1,814,601 | +0.10(+2.68%) |
Oct 06, 2020 | 3.870 | 3.890 | 3.720 | 3.730 | 1,088,678 | -0.11(-2.86%) |
Oct 05, 2020 | 3.850 | 3.900 | 3.830 | 3.840 | 378,694 | +0.01(+0.26%) |
Oct 02, 2020 | 3.740 | 3.834 | 3.700 | 3.830 | 347,200 | +0.02(+0.52%) |
Oct 01, 2020 | 3.780 | 3.820 | 3.690 | 3.810 | 749,077 | +0.08(+2.14%) |
Sep 30, 2020 | 3.710 | 3.850 | 3.700 | 3.730 | 1,341,574 | -0.04(-0.93%) |
Sep 29, 2020 | 3.770 | 3.792 | 3.680 | 3.765 | 589,523 | -0.00(-0.13%) |
Sep 28, 2020 | 3.830 | 3.850 | 3.740 | 3.770 | 602,941 | +0.00(+0.00%) |
Sep 25, 2020 | 3.820 | 3.910 | 3.750 | 3.770 | 578,100 | -0.07(-1.82%) |
Sep 24, 2020 | 3.710 | 3.850 | 3.610 | 3.840 | 898,509 | +0.13(+3.50%) |
Sep 23, 2020 | 3.890 | 3.940 | 3.700 | 3.710 | 853,640 | -0.18(-4.63%) |
Sep 22, 2020 | 3.910 | 4.041 | 3.805 | 3.890 | 896,862 | -0.02(-0.51%) |
Sep 21, 2020 | 3.990 | 4.030 | 3.855 | 3.910 | 823,803 | -0.16(-3.93%) |
Sep 18, 2020 | 4.100 | 4.130 | 4.030 | 4.070 | 1,000,800 | +0.02(+0.49%) |
Sep 17, 2020 | 3.970 | 4.100 | 3.940 | 4.050 | 465,792 | +0.04(+1.00%) |
Sep 16, 2020 | 4.100 | 4.120 | 4.000 | 4.010 | 622,364 | -0.05(-1.23%) |
Sep 15, 2020 | 4.140 | 4.220 | 4.015 | 4.060 | 683,704 | -0.06(-1.46%) |
Sep 14, 2020 | 4.030 | 4.180 | 4.030 | 4.120 | 1,149,953 | +0.13(+3.26%) |
Sep 11, 2020 | 4.110 | 4.140 | 3.930 | 3.990 | 611,600 | -0.07(-1.72%) |
Sep 10, 2020 | 4.120 | 4.160 | 4.050 | 4.060 | 797,504 | -0.06(-1.46%) |
Sep 09, 2020 | 4.030 | 4.170 | 4.010 | 4.120 | 828,697 | +0.03(+0.73%) |
Sep 08, 2020 | 3.800 | 4.170 | 3.760 | 4.090 | 1,511,819 | +0.27(+7.07%) |
Sep 04, 2020 | 3.830 | 3.950 | 3.665 | 3.820 | 1,410,900 | +0.01(+0.26%) |
Sep 03, 2020 | 3.820 | 3.910 | 3.720 | 3.810 | 1,338,705 | -0.01(-0.26%) |
Sep 02, 2020 | 3.780 | 3.860 | 3.660 | 3.820 | 1,156,566 | +0.00(+0.00%) |