Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.793 | 3.859 | 3.703 | 3.728 | 33,040,442 | -0.08(-2.16%) |
Nov 27, 2020 | 3.867 | 3.908 | 3.810 | 3.810 | 21,969,726 | -0.13(-3.33%) |
Nov 25, 2020 | 3.884 | 3.958 | 3.868 | 3.941 | 33,915,384 | -0.02(-0.41%) |
Nov 24, 2020 | 3.900 | 3.991 | 3.876 | 3.958 | 42,926,360 | +0.21(+5.47%) |
Nov 23, 2020 | 3.785 | 3.793 | 3.689 | 3.752 | 28,610,444 | +0.02(+0.66%) |
Nov 20, 2020 | 3.785 | 3.818 | 3.695 | 3.728 | 23,792,662 | -0.11(-2.99%) |
Nov 19, 2020 | 3.818 | 3.876 | 3.785 | 3.843 | 31,309,538 | +0.03(+0.86%) |
Nov 18, 2020 | 3.867 | 3.908 | 3.785 | 3.810 | 37,186,280 | -0.11(-2.73%) |
Nov 17, 2020 | 3.777 | 3.933 | 3.761 | 3.917 | 41,636,972 | +0.07(+1.92%) |
Nov 16, 2020 | 3.802 | 3.843 | 3.728 | 3.843 | 49,853,624 | +0.21(+5.88%) |
Nov 13, 2020 | 3.514 | 3.646 | 3.506 | 3.629 | 39,876,456 | +0.12(+3.51%) |
Nov 12, 2020 | 3.637 | 3.654 | 3.481 | 3.506 | 39,461,200 | -0.19(-5.11%) |
Nov 11, 2020 | 3.654 | 3.744 | 3.654 | 3.695 | 46,092,144 | -0.02(-0.66%) |
Nov 10, 2020 | 3.613 | 3.736 | 3.580 | 3.720 | 51,424,476 | +0.21(+6.09%) |
Nov 09, 2020 | 3.473 | 3.514 | 3.375 | 3.506 | 48,390,208 | +0.31(+9.77%) |
Nov 06, 2020 | 3.104 | 3.202 | 3.063 | 3.194 | 29,791,736 | +0.09(+2.91%) |
Nov 05, 2020 | 3.054 | 3.112 | 3.022 | 3.104 | 30,697,636 | +0.11(+3.85%) |
Nov 04, 2020 | 2.915 | 3.013 | 2.907 | 2.989 | 56,386,592 | +0.02(+0.65%) |
Nov 03, 2020 | 2.961 | 3.019 | 2.928 | 2.969 | 40,588,736 | +0.07(+2.55%) |
Nov 02, 2020 | 2.937 | 2.969 | 2.887 | 2.896 | 12,500,245 | +0.02(+0.86%) |
Oct 30, 2020 | 2.896 | 2.920 | 2.822 | 2.871 | 35,017,908 | -0.08(-2.78%) |
Oct 29, 2020 | 2.896 | 2.961 | 2.818 | 2.953 | 43,329,604 | +0.00(+0.00%) |
Oct 28, 2020 | 3.068 | 3.101 | 2.953 | 2.953 | 28,527,446 | -0.25(-7.69%) |
Oct 27, 2020 | 3.322 | 3.330 | 3.183 | 3.199 | 33,833,176 | -0.11(-3.47%) |
Oct 26, 2020 | 3.281 | 3.347 | 3.248 | 3.314 | 26,227,452 | +0.03(+1.00%) |
Oct 23, 2020 | 3.371 | 3.421 | 3.257 | 3.281 | 31,667,380 | -0.05(-1.48%) |
Oct 22, 2020 | 3.199 | 3.339 | 3.191 | 3.330 | 42,086,820 | +0.16(+5.18%) |
Oct 21, 2020 | 3.092 | 3.224 | 3.084 | 3.166 | 49,441,172 | +0.02(+0.52%) |
Oct 20, 2020 | 3.101 | 3.175 | 3.092 | 3.150 | 32,841,102 | +0.13(+4.35%) |
Oct 19, 2020 | 2.978 | 3.076 | 2.945 | 3.019 | 25,276,668 | +0.07(+2.51%) |
Oct 16, 2020 | 2.994 | 2.994 | 2.937 | 2.945 | 22,357,610 | -0.05(-1.64%) |
Oct 15, 2020 | 2.986 | 3.068 | 2.978 | 2.994 | 22,000,342 | -0.05(-1.62%) |
Oct 14, 2020 | 3.060 | 3.084 | 3.035 | 3.043 | 20,568,124 | +0.00(+0.00%) |
Oct 13, 2020 | 3.043 | 3.084 | 2.994 | 3.043 | 29,228,048 | -0.04(-1.33%) |
Oct 12, 2020 | 3.060 | 3.117 | 3.035 | 3.084 | 11,697,397 | +0.01(+0.27%) |
Oct 09, 2020 | 3.002 | 3.125 | 2.961 | 3.076 | 36,157,628 | +0.06(+1.90%) |
Oct 08, 2020 | 2.855 | 3.027 | 2.838 | 3.019 | 29,920,946 | +0.20(+6.98%) |
Oct 07, 2020 | 2.920 | 2.928 | 2.822 | 2.822 | 36,761,188 | -0.08(-2.82%) |
Oct 06, 2020 | 2.945 | 3.027 | 2.863 | 2.904 | 24,619,916 | -0.02(-0.84%) |
Oct 05, 2020 | 2.822 | 2.937 | 2.797 | 2.928 | 23,820,076 | +0.11(+3.78%) |
Oct 02, 2020 | 2.797 | 2.952 | 2.797 | 2.822 | 29,914,464 | +0.00(+0.10%) |
Oct 01, 2020 | 2.795 | 2.823 | 2.770 | 2.819 | 13,522,818 | +0.01(+0.29%) |
Sep 30, 2020 | 2.795 | 2.835 | 2.770 | 2.811 | 18,635,334 | +0.05(+1.78%) |
Sep 29, 2020 | 2.803 | 2.859 | 2.754 | 2.762 | 25,583,922 | -0.09(-3.16%) |
Sep 28, 2020 | 3.008 | 3.032 | 2.819 | 2.852 | 38,279,612 | -0.03(-1.14%) |
Sep 25, 2020 | 2.860 | 2.901 | 2.827 | 2.885 | 13,031,625 | -0.03(-1.12%) |
Sep 24, 2020 | 2.868 | 2.958 | 2.819 | 2.917 | 20,376,866 | +0.10(+3.49%) |
Sep 23, 2020 | 2.926 | 2.950 | 2.811 | 2.819 | 19,386,662 | -0.14(-4.71%) |
Sep 22, 2020 | 3.016 | 3.049 | 2.922 | 2.958 | 14,905,154 | -0.01(-0.28%) |
Sep 21, 2020 | 2.950 | 3.008 | 2.909 | 2.967 | 22,993,736 | -0.04(-1.36%) |
Sep 18, 2020 | 3.147 | 3.147 | 2.999 | 3.008 | 28,402,096 | -0.20(-6.14%) |
Sep 17, 2020 | 3.139 | 3.217 | 3.131 | 3.204 | 15,460,065 | +0.01(+0.26%) |
Sep 16, 2020 | 3.155 | 3.253 | 3.147 | 3.196 | 22,286,134 | +0.04(+1.30%) |
Sep 15, 2020 | 3.221 | 3.221 | 3.122 | 3.155 | 17,592,986 | -0.05(-1.53%) |
Sep 14, 2020 | 3.139 | 3.221 | 3.098 | 3.204 | 23,245,216 | +0.08(+2.62%) |
Sep 11, 2020 | 3.180 | 3.192 | 3.106 | 3.122 | 20,259,634 | -0.07(-2.31%) |
Sep 10, 2020 | 3.335 | 3.352 | 3.188 | 3.196 | 20,748,220 | -0.11(-3.47%) |
Sep 09, 2020 | 3.344 | 3.344 | 3.286 | 3.311 | 18,000,178 | +0.02(+0.75%) |
Sep 08, 2020 | 3.286 | 3.327 | 3.253 | 3.286 | 20,105,134 | -0.09(-2.67%) |
Sep 04, 2020 | 3.426 | 3.458 | 3.344 | 3.376 | 37,815,200 | +0.00(+0.00%) |
Sep 03, 2020 | 3.294 | 3.426 | 3.286 | 3.376 | 52,174,492 | +0.17(+5.37%) |
Sep 02, 2020 | 3.188 | 3.225 | 3.163 | 3.204 | 17,988,996 | -0.01(-0.17%) |