Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.900 | 3.950 | 3.700 | 3.720 | 126,094 | -0.18(-4.62%) |
Nov 27, 2020 | 3.930 | 3.930 | 3.790 | 3.900 | 32,800 | +0.01(+0.26%) |
Nov 25, 2020 | 3.850 | 3.950 | 3.790 | 3.890 | 113,000 | +0.06(+1.57%) |
Nov 24, 2020 | 3.840 | 3.895 | 3.680 | 3.830 | 128,082 | +0.05(+1.32%) |
Nov 23, 2020 | 3.750 | 3.910 | 3.670 | 3.780 | 174,207 | +0.03(+0.80%) |
Nov 20, 2020 | 3.570 | 3.750 | 3.550 | 3.750 | 137,100 | +0.16(+4.46%) |
Nov 19, 2020 | 3.550 | 3.650 | 3.470 | 3.590 | 108,608 | +0.09(+2.57%) |
Nov 18, 2020 | 3.420 | 3.640 | 3.420 | 3.500 | 130,039 | +0.08(+2.34%) |
Nov 17, 2020 | 3.600 | 3.607 | 3.380 | 3.420 | 127,381 | -0.16(-4.47%) |
Nov 16, 2020 | 3.370 | 3.640 | 3.300 | 3.580 | 147,672 | +0.20(+5.92%) |
Nov 13, 2020 | 3.370 | 3.423 | 3.280 | 3.380 | 113,100 | +0.04(+1.20%) |
Nov 12, 2020 | 3.430 | 3.480 | 3.310 | 3.340 | 98,615 | -0.14(-4.02%) |
Nov 11, 2020 | 3.360 | 3.490 | 3.270 | 3.480 | 233,979 | +0.19(+5.78%) |
Nov 10, 2020 | 3.330 | 3.452 | 3.240 | 3.290 | 108,003 | -0.01(-0.30%) |
Nov 09, 2020 | 3.520 | 3.760 | 3.210 | 3.300 | 199,638 | -0.19(-5.44%) |
Nov 06, 2020 | 3.570 | 3.820 | 3.360 | 3.490 | 451,400 | -0.10(-2.79%) |
Nov 05, 2020 | 3.440 | 3.610 | 3.370 | 3.590 | 88,048 | +0.17(+4.97%) |
Nov 04, 2020 | 3.420 | 3.495 | 3.345 | 3.420 | 101,494 | -0.01(-0.29%) |
Nov 03, 2020 | 3.400 | 3.470 | 3.280 | 3.430 | 65,946 | +0.10(+3.00%) |
Nov 02, 2020 | 3.260 | 3.340 | 3.190 | 3.330 | 72,889 | +0.12(+3.74%) |
Oct 30, 2020 | 3.460 | 3.480 | 3.160 | 3.210 | 111,400 | -0.27(-7.76%) |
Oct 29, 2020 | 3.380 | 3.590 | 3.300 | 3.480 | 172,662 | +0.17(+5.14%) |
Oct 28, 2020 | 3.550 | 3.550 | 3.290 | 3.310 | 172,645 | -0.28(-7.80%) |
Oct 27, 2020 | 3.500 | 3.590 | 3.460 | 3.590 | 77,613 | +0.13(+3.76%) |
Oct 26, 2020 | 3.740 | 3.740 | 3.450 | 3.460 | 160,427 | -0.25(-6.74%) |
Oct 23, 2020 | 3.860 | 3.860 | 3.650 | 3.710 | 103,800 | -0.10(-2.62%) |
Oct 22, 2020 | 3.750 | 3.880 | 3.750 | 3.810 | 139,098 | +0.09(+2.42%) |
Oct 21, 2020 | 3.690 | 3.750 | 3.630 | 3.720 | 126,720 | +0.03(+0.81%) |
Oct 20, 2020 | 3.850 | 3.850 | 3.620 | 3.690 | 168,364 | -0.07(-1.86%) |
Oct 19, 2020 | 3.980 | 4.030 | 3.750 | 3.760 | 315,661 | -0.20(-5.05%) |
Oct 16, 2020 | 4.120 | 4.170 | 3.810 | 3.960 | 1,091,000 | -1.07(-21.27%) |
Oct 15, 2020 | 5.030 | 5.150 | 4.880 | 5.030 | 73,589 | -0.04(-0.79%) |
Oct 14, 2020 | 5.140 | 5.650 | 5.050 | 5.070 | 54,053 | +0.03(+0.60%) |
Oct 13, 2020 | 5.550 | 5.600 | 5.030 | 5.040 | 262,090 | -0.54(-9.68%) |
Oct 12, 2020 | 5.510 | 5.600 | 5.400 | 5.580 | 56,691 | +0.11(+2.01%) |
Oct 09, 2020 | 5.490 | 5.560 | 5.348 | 5.470 | 80,600 | +0.01(+0.18%) |
Oct 08, 2020 | 5.530 | 5.620 | 5.400 | 5.460 | 29,369 | -0.03(-0.55%) |
Oct 07, 2020 | 5.580 | 5.690 | 5.360 | 5.490 | 42,453 | +0.05(+0.92%) |
Oct 06, 2020 | 5.610 | 5.710 | 5.410 | 5.440 | 64,173 | -0.09(-1.63%) |
Oct 05, 2020 | 5.390 | 5.750 | 5.390 | 5.530 | 88,309 | +0.22(+4.14%) |
Oct 02, 2020 | 5.500 | 5.530 | 5.210 | 5.310 | 158,000 | -0.37(-6.51%) |
Oct 01, 2020 | 5.610 | 5.750 | 5.350 | 5.680 | 66,010 | +0.19(+3.46%) |
Sep 30, 2020 | 5.710 | 5.750 | 5.450 | 5.490 | 37,877 | -0.27(-4.69%) |
Sep 29, 2020 | 5.890 | 5.930 | 5.590 | 5.760 | 74,696 | -0.16(-2.70%) |
Sep 28, 2020 | 6.200 | 6.250 | 5.850 | 5.920 | 46,308 | -0.20(-3.27%) |
Sep 25, 2020 | 6.140 | 6.200 | 5.960 | 6.120 | 46,100 | -0.11(-1.77%) |
Sep 24, 2020 | 5.390 | 6.290 | 5.250 | 6.230 | 162,050 | +0.82(+15.16%) |
Sep 23, 2020 | 6.080 | 6.150 | 5.360 | 5.410 | 65,594 | -0.54(-9.15%) |
Sep 22, 2020 | 5.900 | 5.995 | 5.680 | 5.955 | 52,345 | +0.08(+1.28%) |
Sep 21, 2020 | 6.250 | 6.250 | 5.810 | 5.880 | 82,661 | -0.50(-7.84%) |
Sep 18, 2020 | 6.280 | 6.390 | 6.040 | 6.380 | 124,400 | +0.16(+2.57%) |
Sep 17, 2020 | 5.940 | 6.290 | 5.920 | 6.220 | 54,199 | +0.16(+2.64%) |
Sep 16, 2020 | 5.510 | 6.110 | 5.430 | 6.060 | 132,624 | +0.49(+8.80%) |
Sep 15, 2020 | 5.600 | 5.690 | 5.470 | 5.570 | 72,777 | +0.01(+0.18%) |
Sep 14, 2020 | 5.590 | 5.720 | 5.420 | 5.560 | 87,201 | +0.13(+2.39%) |
Sep 11, 2020 | 5.660 | 6.050 | 5.270 | 5.430 | 79,700 | -0.24(-4.23%) |
Sep 10, 2020 | 5.520 | 5.960 | 5.520 | 5.670 | 90,771 | +0.24(+4.42%) |
Sep 09, 2020 | 5.460 | 5.500 | 5.320 | 5.430 | 34,284 | +0.03(+0.56%) |
Sep 08, 2020 | 5.250 | 5.500 | 5.200 | 5.400 | 39,568 | +0.03(+0.56%) |
Sep 04, 2020 | 5.440 | 5.510 | 5.215 | 5.370 | 108,800 | -0.05(-0.92%) |
Sep 03, 2020 | 5.580 | 5.630 | 5.250 | 5.420 | 165,863 | -0.20(-3.56%) |
Sep 02, 2020 | 5.520 | 5.650 | 5.310 | 5.620 | 105,341 | +0.18(+3.31%) |