Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.822 | 3.832 | 3.400 | 3.654 | 1,363,714 | -0.31(-7.86%) |
Nov 27, 2020 | 3.800 | 4.400 | 3.784 | 3.965 | 1,976,725 | +0.37(+10.14%) |
Nov 25, 2020 | 3.200 | 3.720 | 3.084 | 3.600 | 2,140,925 | +0.40(+12.50%) |
Nov 24, 2020 | 3.280 | 3.320 | 3.080 | 3.200 | 355,070 | -0.12(-3.61%) |
Nov 23, 2020 | 3.160 | 3.360 | 3.000 | 3.320 | 797,316 | +0.27(+8.72%) |
Nov 20, 2020 | 3.140 | 3.140 | 2.964 | 3.054 | 274,675 | +0.01(+0.45%) |
Nov 19, 2020 | 3.160 | 3.160 | 2.960 | 3.040 | 400,124 | +0.01(+0.25%) |
Nov 18, 2020 | 3.020 | 3.079 | 2.934 | 3.032 | 753,143 | +0.11(+3.86%) |
Nov 17, 2020 | 2.840 | 3.040 | 2.810 | 2.920 | 766,829 | +0.10(+3.58%) |
Nov 16, 2020 | 2.960 | 2.996 | 2.800 | 2.819 | 398,715 | -0.13(-4.32%) |
Nov 13, 2020 | 3.000 | 3.052 | 2.840 | 2.946 | 509,400 | -0.29(-9.07%) |
Nov 12, 2020 | 3.240 | 3.320 | 3.160 | 3.240 | 453,681 | +0.08(+2.53%) |
Nov 11, 2020 | 3.240 | 3.240 | 3.120 | 3.160 | 199,505 | +0.04(+1.28%) |
Nov 10, 2020 | 3.200 | 3.360 | 3.000 | 3.120 | 552,236 | -0.12(-3.70%) |
Nov 09, 2020 | 2.960 | 3.920 | 2.840 | 3.240 | 2,553,713 | +0.34(+11.75%) |
Nov 06, 2020 | 2.920 | 2.920 | 2.840 | 2.899 | 100,450 | -0.02(-0.63%) |
Nov 05, 2020 | 2.937 | 2.952 | 2.880 | 2.918 | 105,831 | +0.04(+1.31%) |
Nov 04, 2020 | 2.920 | 2.960 | 2.840 | 2.880 | 91,976 | -0.03(-1.17%) |
Nov 03, 2020 | 2.780 | 2.979 | 2.773 | 2.914 | 174,866 | +0.14(+4.96%) |
Nov 02, 2020 | 2.898 | 2.898 | 2.672 | 2.776 | 145,446 | -0.10(-3.56%) |
Oct 30, 2020 | 2.884 | 2.900 | 2.650 | 2.879 | 230,800 | +0.08(+2.81%) |
Oct 29, 2020 | 2.760 | 2.920 | 2.760 | 2.800 | 184,255 | +0.00(+0.00%) |
Oct 28, 2020 | 2.880 | 2.920 | 2.760 | 2.800 | 256,130 | -0.26(-8.46%) |
Oct 27, 2020 | 3.016 | 3.147 | 2.960 | 3.059 | 215,091 | -0.10(-3.20%) |
Oct 26, 2020 | 3.320 | 3.520 | 3.040 | 3.160 | 500,559 | -0.04(-1.40%) |
Oct 23, 2020 | 3.280 | 3.280 | 3.040 | 3.205 | 269,425 | -0.08(-2.30%) |
Oct 22, 2020 | 3.520 | 3.560 | 3.240 | 3.280 | 444,428 | -0.20(-5.74%) |
Oct 21, 2020 | 3.640 | 3.840 | 3.480 | 3.480 | 634,201 | -0.14(-3.88%) |
Oct 20, 2020 | 3.680 | 3.709 | 3.620 | 3.620 | 218,650 | -0.06(-1.62%) |
Oct 19, 2020 | 3.709 | 3.776 | 3.640 | 3.680 | 152,784 | -0.03(-0.76%) |
Oct 16, 2020 | 3.800 | 3.800 | 3.708 | 3.708 | 160,875 | -0.09(-2.42%) |
Oct 15, 2020 | 3.800 | 3.920 | 3.720 | 3.800 | 193,483 | -0.12(-3.06%) |
Oct 14, 2020 | 3.800 | 3.960 | 3.720 | 3.920 | 331,803 | +0.16(+4.26%) |
Oct 13, 2020 | 3.800 | 3.840 | 3.720 | 3.760 | 199,282 | +0.04(+1.08%) |
Oct 12, 2020 | 3.720 | 3.839 | 3.692 | 3.720 | 250,444 | -0.03(-0.84%) |
Oct 09, 2020 | 3.680 | 3.800 | 3.680 | 3.752 | 282,975 | +0.03(+0.85%) |
Oct 08, 2020 | 3.680 | 3.800 | 3.680 | 3.720 | 227,718 | +0.00(+0.00%) |
Oct 07, 2020 | 3.640 | 3.760 | 3.600 | 3.720 | 239,789 | +0.08(+2.16%) |
Oct 06, 2020 | 3.773 | 3.818 | 3.520 | 3.641 | 303,839 | -0.13(-3.44%) |
Oct 05, 2020 | 3.640 | 3.836 | 3.640 | 3.771 | 158,052 | +0.05(+1.37%) |
Oct 02, 2020 | 3.640 | 3.822 | 3.604 | 3.720 | 215,125 | -0.12(-3.12%) |
Oct 01, 2020 | 3.920 | 3.960 | 3.800 | 3.840 | 241,013 | -0.14(-3.56%) |
Sep 30, 2020 | 4.120 | 4.168 | 3.800 | 3.982 | 621,640 | -0.10(-2.41%) |
Sep 29, 2020 | 3.920 | 4.080 | 3.880 | 4.080 | 321,637 | +0.16(+4.08%) |
Sep 28, 2020 | 3.960 | 4.120 | 3.880 | 3.920 | 292,752 | +0.02(+0.45%) |
Sep 25, 2020 | 3.720 | 3.919 | 3.680 | 3.902 | 273,050 | +0.15(+4.06%) |
Sep 24, 2020 | 3.800 | 3.840 | 3.600 | 3.750 | 407,534 | -0.13(-3.35%) |
Sep 23, 2020 | 4.080 | 4.160 | 3.774 | 3.880 | 613,284 | -0.12(-3.00%) |
Sep 22, 2020 | 4.200 | 4.600 | 3.880 | 4.000 | 1,542,674 | -0.20(-4.76%) |
Sep 21, 2020 | 4.360 | 5.000 | 4.080 | 4.200 | 3,711,253 | +0.24(+5.95%) |
Sep 18, 2020 | 3.840 | 4.120 | 3.800 | 3.964 | 429,725 | +0.12(+3.24%) |
Sep 17, 2020 | 3.774 | 3.880 | 3.680 | 3.840 | 269,674 | +0.04(+1.04%) |
Sep 16, 2020 | 3.800 | 3.960 | 3.720 | 3.800 | 347,833 | +0.00(+0.00%) |
Sep 15, 2020 | 3.800 | 3.840 | 3.680 | 3.800 | 329,502 | +0.00(+0.00%) |
Sep 14, 2020 | 3.760 | 3.880 | 3.720 | 3.800 | 741,193 | +0.01(+0.22%) |
Sep 11, 2020 | 4.000 | 4.040 | 3.697 | 3.792 | 362,400 | -0.21(-5.21%) |
Sep 10, 2020 | 4.000 | 4.280 | 3.920 | 4.000 | 576,602 | +0.11(+2.84%) |
Sep 09, 2020 | 3.916 | 4.040 | 3.780 | 3.890 | 376,962 | -0.03(-0.79%) |
Sep 08, 2020 | 3.840 | 4.040 | 3.760 | 3.920 | 362,830 | -0.12(-2.96%) |
Sep 04, 2020 | 4.040 | 4.200 | 3.641 | 4.040 | 899,975 | -0.08(-1.94%) |
Sep 03, 2020 | 4.280 | 4.320 | 4.000 | 4.120 | 494,871 | -0.24(-5.50%) |
Sep 02, 2020 | 4.440 | 4.480 | 4.080 | 4.360 | 527,697 | -0.08(-1.80%) |