Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.000 | 3.010 | 2.690 | 2.750 | 2,306,607 | -0.24(-8.03%) |
Nov 27, 2020 | 2.950 | 3.070 | 2.915 | 2.990 | 605,400 | +0.06(+2.05%) |
Nov 25, 2020 | 2.970 | 3.030 | 2.790 | 2.930 | 1,594,500 | -0.04(-1.35%) |
Nov 24, 2020 | 2.940 | 3.040 | 2.840 | 2.970 | 1,659,847 | +0.20(+7.22%) |
Nov 23, 2020 | 2.570 | 2.840 | 2.560 | 2.770 | 1,629,767 | +0.21(+8.20%) |
Nov 20, 2020 | 2.550 | 2.620 | 2.510 | 2.560 | 1,459,600 | -0.07(-2.66%) |
Nov 19, 2020 | 2.630 | 2.700 | 2.540 | 2.630 | 1,240,956 | -0.02(-0.75%) |
Nov 18, 2020 | 2.590 | 2.870 | 2.580 | 2.650 | 1,742,193 | +0.10(+3.92%) |
Nov 17, 2020 | 2.520 | 2.590 | 2.470 | 2.550 | 668,796 | -0.01(-0.39%) |
Nov 16, 2020 | 2.670 | 2.713 | 2.475 | 2.560 | 808,389 | +0.07(+2.81%) |
Nov 13, 2020 | 2.420 | 2.565 | 2.400 | 2.490 | 1,238,700 | +0.13(+5.51%) |
Nov 12, 2020 | 2.510 | 2.520 | 2.340 | 2.360 | 870,334 | -0.22(-8.53%) |
Nov 11, 2020 | 2.740 | 2.750 | 2.510 | 2.580 | 1,056,824 | -0.17(-6.18%) |
Nov 10, 2020 | 2.540 | 2.800 | 2.460 | 2.750 | 1,979,581 | +0.22(+8.70%) |
Nov 09, 2020 | 2.470 | 2.770 | 2.280 | 2.530 | 4,247,693 | +0.59(+30.41%) |
Nov 06, 2020 | 1.990 | 2.050 | 1.900 | 1.940 | 513,800 | -0.10(-4.90%) |
Nov 05, 2020 | 1.860 | 2.050 | 1.860 | 2.040 | 965,213 | +0.18(+9.68%) |
Nov 04, 2020 | 1.810 | 1.895 | 1.781 | 1.860 | 437,361 | +0.04(+2.20%) |
Nov 03, 2020 | 1.790 | 1.860 | 1.740 | 1.820 | 665,198 | +0.06(+3.41%) |
Nov 02, 2020 | 1.800 | 1.800 | 1.730 | 1.760 | 498,083 | -0.02(-1.12%) |
Oct 30, 2020 | 1.750 | 1.790 | 1.710 | 1.780 | 836,800 | +0.00(+0.00%) |
Oct 29, 2020 | 1.710 | 1.780 | 1.650 | 1.780 | 687,568 | +0.06(+3.49%) |
Oct 28, 2020 | 1.700 | 1.769 | 1.610 | 1.720 | 1,256,232 | -0.05(-2.82%) |
Oct 27, 2020 | 1.860 | 1.860 | 1.740 | 1.770 | 542,144 | -0.11(-5.85%) |
Oct 26, 2020 | 1.860 | 1.890 | 1.760 | 1.880 | 2,179,526 | +0.00(+0.00%) |
Oct 23, 2020 | 1.850 | 1.900 | 1.810 | 1.880 | 1,465,900 | +0.07(+3.87%) |
Oct 22, 2020 | 1.700 | 1.830 | 1.690 | 1.810 | 1,376,075 | +0.12(+7.10%) |
Oct 21, 2020 | 1.700 | 1.740 | 1.690 | 1.690 | 431,548 | -0.02(-1.17%) |
Oct 20, 2020 | 1.700 | 1.740 | 1.673 | 1.710 | 750,133 | +0.05(+3.01%) |
Oct 19, 2020 | 1.710 | 1.740 | 1.660 | 1.660 | 551,215 | -0.03(-1.78%) |
Oct 16, 2020 | 1.730 | 1.772 | 1.670 | 1.690 | 671,700 | -0.04(-2.31%) |
Oct 15, 2020 | 1.760 | 1.790 | 1.650 | 1.730 | 1,055,727 | -0.04(-2.26%) |
Oct 14, 2020 | 1.810 | 1.860 | 1.770 | 1.770 | 650,605 | -0.03(-1.67%) |
Oct 13, 2020 | 1.900 | 1.910 | 1.770 | 1.800 | 974,967 | -0.08(-4.26%) |
Oct 12, 2020 | 1.870 | 1.900 | 1.820 | 1.880 | 511,691 | +0.04(+2.17%) |
Oct 09, 2020 | 1.900 | 1.900 | 1.810 | 1.840 | 1,302,900 | -0.03(-1.60%) |
Oct 08, 2020 | 1.920 | 1.920 | 1.840 | 1.870 | 494,430 | +0.00(+0.00%) |
Oct 07, 2020 | 1.800 | 1.880 | 1.780 | 1.870 | 898,693 | +0.09(+5.06%) |
Oct 06, 2020 | 1.750 | 1.930 | 1.750 | 1.780 | 1,118,785 | +0.06(+3.49%) |
Oct 05, 2020 | 1.750 | 1.790 | 1.680 | 1.720 | 581,452 | -0.02(-1.15%) |
Oct 02, 2020 | 1.660 | 1.800 | 1.655 | 1.740 | 744,300 | -0.04(-2.25%) |
Oct 01, 2020 | 1.730 | 1.790 | 1.700 | 1.780 | 591,069 | +0.05(+2.89%) |
Sep 30, 2020 | 1.815 | 1.825 | 1.680 | 1.730 | 1,320,857 | -0.03(-1.70%) |
Sep 29, 2020 | 1.800 | 1.800 | 1.690 | 1.760 | 808,032 | -0.02(-1.12%) |
Sep 28, 2020 | 1.740 | 1.790 | 1.710 | 1.780 | 703,618 | +0.15(+9.20%) |
Sep 25, 2020 | 1.660 | 1.670 | 1.600 | 1.630 | 935,600 | +0.01(+0.62%) |
Sep 24, 2020 | 1.660 | 1.690 | 1.550 | 1.620 | 750,484 | -0.05(-2.99%) |
Sep 23, 2020 | 1.800 | 1.870 | 1.640 | 1.670 | 1,018,625 | -0.11(-6.18%) |
Sep 22, 2020 | 1.880 | 1.910 | 1.710 | 1.780 | 1,874,609 | -0.04(-2.20%) |
Sep 21, 2020 | 2.010 | 2.020 | 1.800 | 1.820 | 2,303,655 | -0.28(-13.33%) |
Sep 18, 2020 | 2.160 | 2.160 | 1.985 | 2.100 | 2,011,500 | -0.03(-1.41%) |
Sep 17, 2020 | 2.130 | 2.160 | 2.060 | 2.130 | 823,446 | -0.04(-2.07%) |
Sep 16, 2020 | 2.120 | 2.210 | 2.040 | 2.175 | 1,413,891 | +0.05(+2.59%) |
Sep 15, 2020 | 2.190 | 2.200 | 2.113 | 2.120 | 1,013,415 | -0.01(-0.47%) |
Sep 14, 2020 | 2.200 | 2.215 | 2.100 | 2.130 | 929,269 | -0.05(-2.29%) |
Sep 11, 2020 | 2.280 | 2.280 | 2.140 | 2.180 | 859,700 | -0.10(-4.39%) |
Sep 10, 2020 | 2.300 | 2.390 | 2.240 | 2.280 | 724,952 | +0.01(+0.44%) |
Sep 09, 2020 | 2.440 | 2.440 | 2.260 | 2.270 | 878,852 | -0.13(-5.42%) |
Sep 08, 2020 | 2.370 | 2.440 | 2.290 | 2.400 | 988,140 | +0.02(+0.84%) |
Sep 04, 2020 | 2.680 | 2.687 | 2.340 | 2.380 | 1,489,100 | -0.22(-8.46%) |
Sep 03, 2020 | 2.780 | 2.840 | 2.570 | 2.600 | 863,297 | -0.18(-6.47%) |
Sep 02, 2020 | 2.750 | 2.800 | 2.660 | 2.780 | 701,297 | +0.05(+1.83%) |