Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.194 | 4.199 | 4.079 | 4.108 | 811,441 | -0.09(-2.06%) |
Nov 27, 2020 | 4.060 | 4.204 | 4.021 | 4.194 | 498,993 | +0.12(+2.82%) |
Nov 25, 2020 | 4.040 | 4.175 | 3.983 | 4.079 | 581,724 | -0.01(-0.23%) |
Nov 24, 2020 | 4.127 | 4.194 | 4.012 | 4.088 | 1,435,943 | +0.07(+1.67%) |
Nov 23, 2020 | 4.088 | 4.184 | 3.973 | 4.021 | 623,087 | -0.05(-1.18%) |
Nov 20, 2020 | 3.801 | 4.079 | 3.762 | 4.069 | 1,139,587 | +0.23(+6.00%) |
Nov 19, 2020 | 4.031 | 4.060 | 3.829 | 3.839 | 793,330 | -0.23(-5.66%) |
Nov 18, 2020 | 4.031 | 4.256 | 3.973 | 4.069 | 807,984 | +0.06(+1.44%) |
Nov 17, 2020 | 3.887 | 4.079 | 3.858 | 4.012 | 901,624 | +0.09(+2.20%) |
Nov 16, 2020 | 3.839 | 4.012 | 3.781 | 3.925 | 858,578 | +0.18(+4.87%) |
Nov 13, 2020 | 3.589 | 3.781 | 3.580 | 3.743 | 397,923 | +0.22(+6.12%) |
Nov 12, 2020 | 3.647 | 3.647 | 3.455 | 3.527 | 853,799 | -0.10(-2.78%) |
Nov 11, 2020 | 3.906 | 3.916 | 3.618 | 3.628 | 700,155 | -0.23(-5.97%) |
Nov 10, 2020 | 3.964 | 4.069 | 3.829 | 3.858 | 1,393,787 | -0.05(-1.23%) |
Nov 09, 2020 | 3.839 | 4.223 | 3.820 | 3.906 | 1,116,636 | +0.32(+8.82%) |
Nov 06, 2020 | 3.666 | 3.675 | 3.566 | 3.589 | 307,322 | -0.09(-2.33%) |
Nov 05, 2020 | 3.580 | 3.737 | 3.466 | 3.675 | 398,227 | +0.09(+2.39%) |
Nov 04, 2020 | 3.551 | 3.718 | 3.551 | 3.589 | 684,979 | -0.06(-1.57%) |
Nov 03, 2020 | 3.599 | 3.675 | 3.532 | 3.647 | 759,929 | +0.13(+3.79%) |
Nov 02, 2020 | 3.532 | 3.537 | 3.380 | 3.513 | 700,004 | +0.05(+1.37%) |
Oct 30, 2020 | 3.456 | 3.523 | 3.247 | 3.466 | 974,271 | +0.05(+1.39%) |
Oct 29, 2020 | 3.342 | 3.428 | 3.247 | 3.418 | 515,594 | +0.07(+1.99%) |
Oct 28, 2020 | 3.428 | 3.437 | 3.289 | 3.351 | 974,489 | -0.17(-4.86%) |
Oct 27, 2020 | 3.627 | 3.651 | 3.508 | 3.523 | 625,737 | -0.13(-3.52%) |
Oct 26, 2020 | 3.704 | 3.780 | 3.551 | 3.651 | 419,050 | -0.12(-3.16%) |
Oct 23, 2020 | 3.751 | 3.799 | 3.704 | 3.770 | 281,484 | +0.06(+1.54%) |
Oct 22, 2020 | 3.580 | 3.761 | 3.547 | 3.713 | 616,842 | +0.14(+4.00%) |
Oct 21, 2020 | 3.751 | 3.751 | 3.561 | 3.570 | 558,701 | -0.18(-4.82%) |
Oct 20, 2020 | 3.818 | 3.861 | 3.718 | 3.751 | 411,596 | -0.02(-0.50%) |
Oct 19, 2020 | 3.980 | 4.027 | 3.761 | 3.770 | 889,578 | -0.19(-4.81%) |
Oct 16, 2020 | 3.808 | 3.989 | 3.761 | 3.961 | 1,138,646 | +0.13(+3.48%) |
Oct 15, 2020 | 3.570 | 3.827 | 3.570 | 3.827 | 706,039 | +0.20(+5.51%) |
Oct 14, 2020 | 3.799 | 3.846 | 3.627 | 3.627 | 596,103 | -0.15(-4.03%) |
Oct 13, 2020 | 3.799 | 3.842 | 3.677 | 3.780 | 639,627 | -0.03(-0.75%) |
Oct 12, 2020 | 3.780 | 3.889 | 3.694 | 3.808 | 870,696 | +0.03(+0.76%) |
Oct 09, 2020 | 3.647 | 3.789 | 3.647 | 3.780 | 662,223 | -0.02(-0.50%) |
Oct 08, 2020 | 3.627 | 3.827 | 3.542 | 3.799 | 1,156,795 | +0.24(+6.68%) |
Oct 07, 2020 | 3.551 | 3.618 | 3.432 | 3.561 | 1,176,677 | +0.08(+2.19%) |
Oct 06, 2020 | 3.332 | 3.570 | 3.256 | 3.485 | 1,472,118 | +0.19(+5.78%) |
Oct 05, 2020 | 3.170 | 3.370 | 3.170 | 3.294 | 667,876 | +0.14(+4.53%) |
Oct 02, 2020 | 3.028 | 3.228 | 2.999 | 3.151 | 2,292,416 | +0.06(+1.85%) |
Oct 01, 2020 | 3.028 | 3.104 | 3.028 | 3.094 | 556,030 | +0.05(+1.56%) |
Sep 30, 2020 | 3.123 | 3.170 | 3.028 | 3.047 | 855,245 | -0.04(-1.23%) |
Sep 29, 2020 | 3.066 | 3.123 | 3.042 | 3.085 | 623,850 | +0.00(+0.00%) |
Sep 28, 2020 | 3.047 | 3.228 | 3.037 | 3.085 | 747,841 | +0.10(+3.18%) |
Sep 25, 2020 | 2.932 | 2.999 | 2.913 | 2.990 | 802,860 | +0.02(+0.64%) |
Sep 24, 2020 | 2.961 | 3.066 | 2.928 | 2.971 | 530,299 | +0.03(+0.97%) |
Sep 23, 2020 | 3.037 | 3.066 | 2.923 | 2.942 | 1,007,409 | -0.10(-3.13%) |
Sep 22, 2020 | 3.104 | 3.132 | 3.018 | 3.037 | 732,199 | -0.06(-1.85%) |
Sep 21, 2020 | 3.180 | 3.223 | 2.990 | 3.094 | 866,336 | -0.17(-5.25%) |
Sep 18, 2020 | 3.266 | 3.285 | 3.156 | 3.266 | 4,066,712 | +0.05(+1.48%) |
Sep 17, 2020 | 3.151 | 3.237 | 3.125 | 3.218 | 740,661 | +0.00(+0.00%) |
Sep 16, 2020 | 3.056 | 3.285 | 3.037 | 3.218 | 1,109,196 | +0.17(+5.62%) |
Sep 15, 2020 | 3.132 | 3.133 | 2.999 | 3.047 | 2,163,995 | -0.05(-1.69%) |
Sep 14, 2020 | 3.180 | 3.190 | 3.066 | 3.099 | 2,412,548 | -0.01(-0.46%) |
Sep 11, 2020 | 3.218 | 3.275 | 3.104 | 3.113 | 1,423,701 | -0.10(-2.97%) |
Sep 10, 2020 | 3.370 | 3.409 | 3.199 | 3.209 | 1,044,260 | -0.15(-4.53%) |
Sep 09, 2020 | 3.456 | 3.456 | 3.236 | 3.361 | 2,438,644 | -0.05(-1.40%) |
Sep 08, 2020 | 3.504 | 3.551 | 3.323 | 3.409 | 1,025,389 | -0.06(-1.65%) |
Sep 04, 2020 | 3.599 | 3.618 | 3.447 | 3.466 | 487,135 | -0.03(-0.82%) |
Sep 03, 2020 | 3.599 | 3.627 | 3.466 | 3.494 | 617,130 | -0.10(-2.65%) |
Sep 02, 2020 | 3.608 | 3.627 | 3.508 | 3.589 | 576,794 | +0.01(+0.27%) |