Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.800 | 3.800 | 3.430 | 3.500 | 193,890 | -0.30(-7.89%) |
Nov 27, 2020 | 3.950 | 4.000 | 3.760 | 3.800 | 160,000 | -0.11(-2.81%) |
Nov 25, 2020 | 3.800 | 3.970 | 3.800 | 3.910 | 135,000 | +0.14(+3.71%) |
Nov 24, 2020 | 3.650 | 3.800 | 3.650 | 3.770 | 125,694 | +0.18(+5.01%) |
Nov 23, 2020 | 3.430 | 3.640 | 3.390 | 3.590 | 58,921 | +0.25(+7.49%) |
Nov 20, 2020 | 3.471 | 3.513 | 3.335 | 3.340 | 30,200 | -0.13(-3.75%) |
Nov 19, 2020 | 3.610 | 3.610 | 3.410 | 3.470 | 46,773 | -0.05(-1.42%) |
Nov 18, 2020 | 3.420 | 3.640 | 3.420 | 3.520 | 72,221 | +0.10(+2.92%) |
Nov 17, 2020 | 3.450 | 3.593 | 3.413 | 3.420 | 24,993 | -0.03(-0.87%) |
Nov 16, 2020 | 3.570 | 3.691 | 3.430 | 3.450 | 39,446 | +0.18(+5.50%) |
Nov 13, 2020 | 3.210 | 3.360 | 3.070 | 3.270 | 79,900 | +0.05(+1.55%) |
Nov 12, 2020 | 3.220 | 3.230 | 3.200 | 3.220 | 26,182 | -0.06(-1.83%) |
Nov 11, 2020 | 3.690 | 3.690 | 3.230 | 3.280 | 61,699 | -0.40(-10.87%) |
Nov 10, 2020 | 3.170 | 3.710 | 3.140 | 3.680 | 122,489 | +0.52(+16.46%) |
Nov 09, 2020 | 2.850 | 3.280 | 2.800 | 3.160 | 632,507 | +0.85(+36.80%) |
Nov 06, 2020 | 2.290 | 2.320 | 2.260 | 2.310 | 62,500 | +0.03(+1.32%) |
Nov 05, 2020 | 2.260 | 2.370 | 2.230 | 2.280 | 107,545 | +0.01(+0.44%) |
Nov 04, 2020 | 2.410 | 2.460 | 2.215 | 2.270 | 115,254 | -0.14(-5.81%) |
Nov 03, 2020 | 2.460 | 2.510 | 2.350 | 2.410 | 74,307 | -0.01(-0.41%) |
Nov 02, 2020 | 2.340 | 2.430 | 2.313 | 2.420 | 37,184 | +0.08(+3.42%) |
Oct 30, 2020 | 2.360 | 2.414 | 2.300 | 2.340 | 19,800 | +0.00(+0.00%) |
Oct 29, 2020 | 2.390 | 2.480 | 2.320 | 2.340 | 68,844 | +0.03(+1.30%) |
Oct 28, 2020 | 2.380 | 2.439 | 2.300 | 2.310 | 68,811 | -0.11(-4.55%) |
Oct 27, 2020 | 2.600 | 2.600 | 2.400 | 2.420 | 67,800 | -0.11(-4.35%) |
Oct 26, 2020 | 2.570 | 2.576 | 2.470 | 2.530 | 34,573 | -0.09(-3.44%) |
Oct 23, 2020 | 2.610 | 2.660 | 2.570 | 2.620 | 35,600 | +0.06(+2.34%) |
Oct 22, 2020 | 2.550 | 2.700 | 2.520 | 2.560 | 79,613 | +0.00(+0.00%) |
Oct 21, 2020 | 2.560 | 2.650 | 2.530 | 2.560 | 40,086 | -0.01(-0.39%) |
Oct 20, 2020 | 2.670 | 2.750 | 2.510 | 2.570 | 97,520 | -0.10(-3.75%) |
Oct 19, 2020 | 2.740 | 2.815 | 2.645 | 2.670 | 98,978 | -0.02(-0.74%) |
Oct 16, 2020 | 2.700 | 2.770 | 2.640 | 2.690 | 70,800 | -0.01(-0.37%) |
Oct 15, 2020 | 2.820 | 2.820 | 2.640 | 2.700 | 73,005 | -0.07(-2.53%) |
Oct 14, 2020 | 2.900 | 2.990 | 2.730 | 2.770 | 131,747 | -0.18(-6.10%) |
Oct 13, 2020 | 3.000 | 3.025 | 2.830 | 2.950 | 148,241 | -0.09(-2.96%) |
Oct 12, 2020 | 3.040 | 3.110 | 3.000 | 3.040 | 36,606 | -0.01(-0.33%) |
Oct 09, 2020 | 3.070 | 3.280 | 3.000 | 3.050 | 37,000 | -0.11(-3.48%) |
Oct 08, 2020 | 3.120 | 3.160 | 3.070 | 3.160 | 34,964 | +0.12(+3.95%) |
Oct 07, 2020 | 3.050 | 3.075 | 3.010 | 3.040 | 80,248 | -0.01(-0.33%) |
Oct 06, 2020 | 3.080 | 3.130 | 3.040 | 3.050 | 31,218 | +0.02(+0.66%) |
Oct 05, 2020 | 3.150 | 3.150 | 3.010 | 3.030 | 72,733 | -0.11(-3.50%) |
Oct 02, 2020 | 3.190 | 3.230 | 3.060 | 3.140 | 41,500 | -0.12(-3.68%) |
Oct 01, 2020 | 3.240 | 3.295 | 3.220 | 3.260 | 23,970 | +0.04(+1.24%) |
Sep 30, 2020 | 3.200 | 3.310 | 3.130 | 3.220 | 60,314 | +0.02(+0.63%) |
Sep 29, 2020 | 3.320 | 3.320 | 3.080 | 3.200 | 144,157 | -0.17(-5.04%) |
Sep 28, 2020 | 3.680 | 3.700 | 3.260 | 3.370 | 183,628 | -0.16(-4.53%) |
Sep 25, 2020 | 3.730 | 3.760 | 3.430 | 3.530 | 100,800 | -0.32(-8.31%) |
Sep 24, 2020 | 3.110 | 3.930 | 3.050 | 3.850 | 390,288 | +0.72(+23.00%) |
Sep 23, 2020 | 3.290 | 3.375 | 3.020 | 3.130 | 52,372 | -0.13(-3.99%) |
Sep 22, 2020 | 3.370 | 3.540 | 3.240 | 3.260 | 76,011 | -0.19(-5.51%) |
Sep 21, 2020 | 3.590 | 3.690 | 3.390 | 3.450 | 57,872 | -0.20(-5.48%) |
Sep 18, 2020 | 3.680 | 3.755 | 3.560 | 3.650 | 54,000 | +0.05(+1.39%) |
Sep 17, 2020 | 3.620 | 3.750 | 3.570 | 3.600 | 37,501 | -0.03(-0.83%) |
Sep 16, 2020 | 3.680 | 3.980 | 3.630 | 3.630 | 53,356 | -0.05(-1.36%) |
Sep 15, 2020 | 3.970 | 3.970 | 3.610 | 3.680 | 46,969 | -0.21(-5.40%) |
Sep 14, 2020 | 3.900 | 3.990 | 3.850 | 3.890 | 45,660 | +0.07(+1.83%) |
Sep 11, 2020 | 4.010 | 4.010 | 3.800 | 3.820 | 47,200 | -0.18(-4.50%) |
Sep 10, 2020 | 4.040 | 4.240 | 3.910 | 4.000 | 23,969 | +0.00(+0.00%) |
Sep 09, 2020 | 4.080 | 4.100 | 3.995 | 4.000 | 26,487 | -0.10(-2.44%) |
Sep 08, 2020 | 4.160 | 4.193 | 4.070 | 4.100 | 21,396 | -0.09(-2.15%) |
Sep 04, 2020 | 4.227 | 4.227 | 3.960 | 4.190 | 35,800 | +0.04(+0.96%) |
Sep 03, 2020 | 4.310 | 4.390 | 4.030 | 4.150 | 39,218 | -0.11(-2.58%) |
Sep 02, 2020 | 4.100 | 4.270 | 4.060 | 4.260 | 39,845 | +0.18(+4.41%) |