Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.250 | 4.250 | 4.000 | 4.010 | 108,547 | -0.28(-6.53%) |
Nov 27, 2020 | 4.380 | 4.430 | 4.210 | 4.290 | 73,100 | +0.04(+0.94%) |
Nov 25, 2020 | 4.560 | 4.560 | 4.060 | 4.250 | 255,800 | -0.15(-3.41%) |
Nov 24, 2020 | 3.960 | 4.480 | 3.930 | 4.400 | 274,748 | +0.50(+12.82%) |
Nov 23, 2020 | 4.140 | 4.248 | 3.600 | 3.900 | 362,760 | -0.19(-4.65%) |
Nov 20, 2020 | 4.310 | 4.310 | 4.060 | 4.090 | 76,400 | -0.21(-4.88%) |
Nov 19, 2020 | 4.420 | 4.420 | 4.240 | 4.300 | 72,436 | -0.04(-0.92%) |
Nov 18, 2020 | 4.160 | 4.520 | 4.160 | 4.340 | 219,328 | +0.18(+4.33%) |
Nov 17, 2020 | 4.060 | 4.232 | 4.000 | 4.160 | 90,754 | +0.08(+1.96%) |
Nov 16, 2020 | 4.020 | 4.150 | 3.920 | 4.080 | 105,617 | +0.20(+5.15%) |
Nov 13, 2020 | 3.600 | 4.050 | 3.540 | 3.880 | 311,300 | +0.22(+6.01%) |
Nov 12, 2020 | 3.680 | 3.801 | 3.600 | 3.660 | 73,254 | -0.14(-3.68%) |
Nov 11, 2020 | 3.790 | 3.930 | 3.631 | 3.800 | 102,780 | +0.05(+1.33%) |
Nov 10, 2020 | 3.580 | 4.330 | 3.480 | 3.750 | 566,195 | -0.05(-1.32%) |
Nov 09, 2020 | 3.600 | 4.150 | 3.600 | 3.800 | 113,601 | +0.34(+9.92%) |
Nov 06, 2020 | 3.525 | 3.748 | 3.457 | 3.457 | 47,440 | -0.13(-3.74%) |
Nov 05, 2020 | 3.568 | 3.800 | 3.507 | 3.591 | 75,162 | +0.05(+1.40%) |
Nov 04, 2020 | 3.600 | 3.750 | 3.485 | 3.542 | 71,058 | -0.23(-6.15%) |
Nov 03, 2020 | 3.500 | 3.975 | 3.385 | 3.774 | 128,593 | +0.32(+9.39%) |
Nov 02, 2020 | 3.300 | 3.450 | 3.300 | 3.450 | 48,325 | +0.13(+4.03%) |
Oct 30, 2020 | 3.378 | 3.400 | 3.256 | 3.317 | 28,760 | -0.08(-2.46%) |
Oct 29, 2020 | 3.450 | 3.478 | 3.307 | 3.400 | 52,524 | +0.00(+0.03%) |
Oct 28, 2020 | 3.600 | 3.669 | 3.307 | 3.399 | 75,589 | -0.16(-4.43%) |
Oct 27, 2020 | 3.797 | 3.814 | 3.506 | 3.557 | 145,431 | -0.24(-6.41%) |
Oct 26, 2020 | 3.950 | 3.950 | 3.643 | 3.800 | 112,672 | -0.19(-4.70%) |
Oct 23, 2020 | 4.100 | 4.225 | 3.856 | 3.987 | 121,260 | -0.29(-6.80%) |
Oct 22, 2020 | 3.950 | 4.800 | 3.950 | 4.279 | 574,823 | +0.34(+8.74%) |
Oct 21, 2020 | 4.000 | 4.000 | 3.725 | 3.934 | 106,571 | +0.04(+0.95%) |
Oct 20, 2020 | 3.850 | 3.950 | 3.600 | 3.897 | 126,910 | +0.17(+4.50%) |
Oct 19, 2020 | 3.900 | 4.100 | 3.650 | 3.729 | 158,727 | -0.20(-5.20%) |
Oct 16, 2020 | 3.800 | 4.146 | 3.712 | 3.934 | 224,040 | -0.02(-0.41%) |
Oct 15, 2020 | 3.750 | 4.056 | 3.651 | 3.950 | 278,511 | +0.10(+2.60%) |
Oct 14, 2020 | 4.100 | 4.150 | 3.700 | 3.850 | 544,485 | -0.60(-13.47%) |
Oct 13, 2020 | 5.500 | 5.750 | 4.000 | 4.449 | 7,774,968 | +1.02(+29.93%) |
Oct 12, 2020 | 3.650 | 3.650 | 3.251 | 3.425 | 452,171 | +0.12(+3.79%) |
Oct 09, 2020 | 3.050 | 3.375 | 3.050 | 3.300 | 160,100 | +0.20(+6.45%) |
Oct 08, 2020 | 3.000 | 3.174 | 2.950 | 3.099 | 134,846 | +0.20(+6.88%) |
Oct 07, 2020 | 2.900 | 3.100 | 2.900 | 2.900 | 103,515 | +0.04(+1.36%) |
Oct 06, 2020 | 2.800 | 3.149 | 2.800 | 2.861 | 165,805 | -0.03(-0.93%) |
Oct 05, 2020 | 2.800 | 2.911 | 2.800 | 2.888 | 83,847 | -0.03(-1.05%) |
Oct 02, 2020 | 2.730 | 2.942 | 2.730 | 2.918 | 119,040 | -0.08(-2.68%) |
Oct 01, 2020 | 2.850 | 3.500 | 2.700 | 2.999 | 1,007,443 | +0.30(+11.18%) |
Sep 30, 2020 | 2.652 | 2.750 | 2.652 | 2.697 | 408,980 | -0.04(-1.48%) |
Sep 29, 2020 | 2.725 | 2.853 | 2.606 | 2.738 | 71,087 | +0.01(+0.48%) |
Sep 28, 2020 | 2.600 | 2.792 | 2.600 | 2.725 | 79,299 | +0.17(+6.67%) |
Sep 25, 2020 | 2.790 | 2.799 | 2.500 | 2.554 | 252,120 | -0.25(-8.77%) |
Sep 24, 2020 | 2.750 | 2.950 | 2.600 | 2.800 | 159,356 | +0.05(+1.82%) |
Sep 23, 2020 | 3.000 | 3.000 | 2.700 | 2.750 | 96,378 | -0.17(-5.92%) |
Sep 22, 2020 | 2.900 | 3.004 | 2.900 | 2.923 | 54,704 | +0.04(+1.23%) |
Sep 21, 2020 | 3.030 | 3.047 | 2.856 | 2.888 | 69,224 | -0.16(-5.27%) |
Sep 18, 2020 | 2.962 | 3.091 | 2.946 | 3.048 | 80,360 | +0.10(+3.32%) |
Sep 17, 2020 | 2.850 | 3.200 | 2.800 | 2.950 | 175,672 | +0.02(+0.56%) |
Sep 16, 2020 | 3.100 | 3.148 | 2.875 | 2.933 | 209,727 | -0.36(-10.85%) |
Sep 15, 2020 | 3.345 | 3.400 | 3.127 | 3.291 | 427,010 | -0.16(-4.62%) |
Sep 14, 2020 | 4.100 | 4.250 | 3.050 | 3.450 | 3,321,546 | +0.95(+38.19%) |
Sep 11, 2020 | 3.000 | 3.000 | 2.475 | 2.497 | 121,460 | -0.27(-9.74%) |
Sep 10, 2020 | 2.760 | 2.846 | 2.651 | 2.766 | 135,313 | +0.01(+0.22%) |
Sep 09, 2020 | 2.500 | 2.848 | 2.500 | 2.760 | 102,588 | +0.11(+4.15%) |
Sep 08, 2020 | 2.600 | 2.800 | 2.400 | 2.650 | 179,070 | -0.25(-8.46%) |
Sep 04, 2020 | 3.000 | 3.100 | 2.750 | 2.895 | 234,980 | -0.35(-10.92%) |
Sep 03, 2020 | 3.100 | 3.300 | 2.850 | 3.250 | 600,797 | +0.08(+2.56%) |
Sep 02, 2020 | 2.599 | 3.900 | 2.595 | 3.169 | 4,309,362 | +0.47(+17.37%) |