Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.796 | 3.936 | 3.747 | 3.875 | 345,150 | +0.04(+1.10%) |
Nov 27, 2020 | 3.858 | 3.861 | 3.755 | 3.833 | 212,645 | +0.07(+1.75%) |
Nov 25, 2020 | 3.837 | 3.960 | 3.713 | 3.767 | 607,121 | -0.11(-2.87%) |
Nov 24, 2020 | 3.879 | 3.879 | 3.713 | 3.879 | 584,085 | +0.00(+0.00%) |
Nov 23, 2020 | 3.631 | 3.879 | 3.466 | 3.879 | 846,851 | +0.25(+6.82%) |
Nov 20, 2020 | 3.656 | 3.704 | 3.590 | 3.631 | 457,682 | +0.00(+0.00%) |
Nov 19, 2020 | 3.631 | 3.713 | 3.548 | 3.631 | 754,974 | -0.04(-1.12%) |
Nov 18, 2020 | 3.713 | 3.876 | 3.633 | 3.672 | 1,039,120 | -0.36(-8.92%) |
Nov 17, 2020 | 4.044 | 4.084 | 3.796 | 4.032 | 561,257 | -0.01(-0.29%) |
Nov 16, 2020 | 3.961 | 4.044 | 3.879 | 4.044 | 356,095 | +0.08(+2.13%) |
Nov 13, 2020 | 3.714 | 3.959 | 3.548 | 3.959 | 478,041 | +0.09(+2.43%) |
Nov 12, 2020 | 4.077 | 4.077 | 3.796 | 3.865 | 870,340 | +0.11(+3.06%) |
Nov 11, 2020 | 3.954 | 3.994 | 3.633 | 3.751 | 1,333,485 | -0.05(-1.20%) |
Nov 10, 2020 | 3.631 | 3.961 | 3.548 | 3.796 | 591,675 | +0.17(+4.55%) |
Nov 09, 2020 | 3.713 | 3.796 | 3.631 | 3.631 | 514,119 | -0.00(-0.02%) |
Nov 06, 2020 | 3.458 | 3.770 | 3.301 | 3.632 | 741,315 | +0.17(+4.79%) |
Nov 05, 2020 | 3.466 | 3.548 | 3.383 | 3.466 | 377,001 | +0.00(+0.07%) |
Nov 04, 2020 | 3.548 | 3.581 | 3.343 | 3.463 | 488,681 | -0.08(-2.40%) |
Nov 03, 2020 | 3.548 | 3.796 | 3.466 | 3.548 | 701,728 | +0.00(+0.00%) |
Nov 02, 2020 | 3.548 | 3.631 | 3.383 | 3.548 | 488,454 | +0.03(+0.94%) |
Oct 30, 2020 | 3.722 | 3.771 | 3.507 | 3.515 | 791,677 | -0.28(-7.39%) |
Oct 29, 2020 | 3.960 | 4.039 | 3.664 | 3.796 | 1,895,564 | -0.50(-11.54%) |
Oct 28, 2020 | 3.796 | 4.291 | 3.713 | 4.291 | 3,494,005 | +0.41(+10.64%) |
Oct 27, 2020 | 3.879 | 3.961 | 3.796 | 3.879 | 160,461 | +0.08(+2.17%) |
Oct 26, 2020 | 3.796 | 3.879 | 3.713 | 3.796 | 223,970 | -0.05(-1.22%) |
Oct 23, 2020 | 3.832 | 3.879 | 3.730 | 3.843 | 207,289 | -0.00(-0.06%) |
Oct 22, 2020 | 3.672 | 4.002 | 3.632 | 3.846 | 559,767 | +0.18(+5.03%) |
Oct 21, 2020 | 3.633 | 3.698 | 3.558 | 3.662 | 204,521 | +0.03(+0.84%) |
Oct 20, 2020 | 3.796 | 3.796 | 3.631 | 3.631 | 259,679 | -0.12(-3.30%) |
Oct 19, 2020 | 3.847 | 3.879 | 3.722 | 3.755 | 229,865 | -0.18(-4.69%) |
Oct 16, 2020 | 3.900 | 3.991 | 3.837 | 3.940 | 193,075 | -0.10(-2.47%) |
Oct 15, 2020 | 3.897 | 4.092 | 3.507 | 4.039 | 471,673 | -0.00(-0.10%) |
Oct 14, 2020 | 4.044 | 4.126 | 3.961 | 4.044 | 352,658 | -0.07(-1.61%) |
Oct 13, 2020 | 4.167 | 4.169 | 3.952 | 4.110 | 390,322 | -0.13(-3.17%) |
Oct 12, 2020 | 4.291 | 4.374 | 4.126 | 4.244 | 535,371 | +0.00(+0.04%) |
Oct 09, 2020 | 4.085 | 4.291 | 4.023 | 4.242 | 965,776 | +0.20(+4.90%) |
Oct 08, 2020 | 4.214 | 4.248 | 4.002 | 4.044 | 381,717 | -0.08(-1.98%) |
Oct 07, 2020 | 4.085 | 4.291 | 4.002 | 4.126 | 711,394 | +0.19(+4.93%) |
Oct 06, 2020 | 3.796 | 4.208 | 3.796 | 3.932 | 885,797 | +0.08(+2.01%) |
Oct 05, 2020 | 3.834 | 3.879 | 3.713 | 3.855 | 355,098 | -0.02(-0.62%) |
Oct 02, 2020 | 3.639 | 3.902 | 3.636 | 3.879 | 390,476 | -0.07(-1.69%) |
Oct 01, 2020 | 3.804 | 4.001 | 3.738 | 3.945 | 717,200 | +0.18(+4.69%) |
Sep 30, 2020 | 3.641 | 3.874 | 3.590 | 3.769 | 386,512 | +0.07(+1.87%) |
Sep 29, 2020 | 3.790 | 3.858 | 3.590 | 3.699 | 308,251 | -0.07(-1.95%) |
Sep 28, 2020 | 3.713 | 3.940 | 3.632 | 3.773 | 699,119 | +0.16(+4.31%) |
Sep 25, 2020 | 3.507 | 3.755 | 3.468 | 3.617 | 607,230 | +0.07(+2.00%) |
Sep 24, 2020 | 3.555 | 3.621 | 3.384 | 3.546 | 488,519 | +0.16(+4.58%) |
Sep 23, 2020 | 3.533 | 3.579 | 3.335 | 3.391 | 226,679 | -0.16(-4.44%) |
Sep 22, 2020 | 3.548 | 3.631 | 3.466 | 3.548 | 132,025 | +0.07(+2.09%) |
Sep 21, 2020 | 3.631 | 3.792 | 3.466 | 3.476 | 334,708 | -0.24(-6.38%) |
Sep 18, 2020 | 3.487 | 3.796 | 3.466 | 3.713 | 489,468 | +0.17(+4.94%) |
Sep 17, 2020 | 3.466 | 3.581 | 3.425 | 3.538 | 191,322 | -0.03(-0.79%) |
Sep 16, 2020 | 3.713 | 3.713 | 3.383 | 3.566 | 318,872 | -0.07(-1.80%) |
Sep 15, 2020 | 3.631 | 3.713 | 3.548 | 3.631 | 331,610 | +0.08(+2.33%) |
Sep 14, 2020 | 3.466 | 3.586 | 3.335 | 3.548 | 373,350 | +0.21(+6.44%) |
Sep 11, 2020 | 3.466 | 3.581 | 3.317 | 3.334 | 749,604 | -0.13(-3.81%) |
Sep 10, 2020 | 3.796 | 4.209 | 3.466 | 3.466 | 4,174,565 | +0.13(+3.75%) |
Sep 09, 2020 | 3.334 | 3.547 | 3.218 | 3.341 | 547,756 | +0.01(+0.20%) |
Sep 08, 2020 | 3.397 | 3.524 | 3.314 | 3.334 | 442,186 | -0.20(-5.78%) |
Sep 04, 2020 | 3.736 | 3.767 | 3.392 | 3.539 | 347,966 | -0.15(-4.09%) |
Sep 03, 2020 | 3.647 | 3.741 | 3.631 | 3.690 | 209,713 | -0.01(-0.18%) |
Sep 02, 2020 | 3.714 | 3.761 | 3.631 | 3.696 | 482,204 | -0.10(-2.69%) |