Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.895 | 3.921 | 3.787 | 3.875 | 34,892 | -0.05(-1.25%) |
Nov 27, 2020 | 3.826 | 3.924 | 3.826 | 3.924 | 29,077 | +0.04(+1.14%) |
Nov 25, 2020 | 3.964 | 4.012 | 3.777 | 3.880 | 43,413 | -0.01(-0.38%) |
Nov 24, 2020 | 3.856 | 3.966 | 3.836 | 3.895 | 51,377 | +0.14(+3.66%) |
Nov 23, 2020 | 3.757 | 4.013 | 3.748 | 3.757 | 60,797 | -0.04(-1.04%) |
Nov 20, 2020 | 3.777 | 3.806 | 3.679 | 3.797 | 10,472 | +0.04(+1.05%) |
Nov 19, 2020 | 3.698 | 3.787 | 3.649 | 3.757 | 42,597 | +0.09(+2.41%) |
Nov 18, 2020 | 3.639 | 3.752 | 3.590 | 3.669 | 43,714 | +0.07(+1.91%) |
Nov 17, 2020 | 3.649 | 3.649 | 3.561 | 3.600 | 23,197 | +0.02(+0.55%) |
Nov 16, 2020 | 3.728 | 3.797 | 3.580 | 3.580 | 50,287 | -0.11(-2.93%) |
Nov 13, 2020 | 3.649 | 3.698 | 3.600 | 3.688 | 10,675 | +0.09(+2.46%) |
Nov 12, 2020 | 3.708 | 3.738 | 3.580 | 3.600 | 15,865 | -0.03(-0.82%) |
Nov 11, 2020 | 3.620 | 3.669 | 3.620 | 3.629 | 6,102 | +0.01(+0.27%) |
Nov 10, 2020 | 3.600 | 3.671 | 3.541 | 3.620 | 11,608 | +0.06(+1.66%) |
Nov 09, 2020 | 3.639 | 3.806 | 3.561 | 3.561 | 66,440 | -0.09(-2.43%) |
Nov 06, 2020 | 3.600 | 3.687 | 3.561 | 3.649 | 21,960 | +0.03(+0.82%) |
Nov 05, 2020 | 3.590 | 3.688 | 3.590 | 3.620 | 20,787 | -0.02(-0.54%) |
Nov 04, 2020 | 3.698 | 3.772 | 3.639 | 3.639 | 3,814 | -0.08(-2.12%) |
Nov 03, 2020 | 3.669 | 3.786 | 3.659 | 3.718 | 9,262 | +0.05(+1.34%) |
Nov 02, 2020 | 3.698 | 3.751 | 3.590 | 3.669 | 14,226 | -0.08(-2.10%) |
Oct 30, 2020 | 3.787 | 3.787 | 3.688 | 3.747 | 3,863 | -0.01(-0.26%) |
Oct 29, 2020 | 3.561 | 3.885 | 3.521 | 3.757 | 36,185 | +0.18(+4.94%) |
Oct 28, 2020 | 3.787 | 3.787 | 3.570 | 3.580 | 48,266 | -0.22(-5.82%) |
Oct 27, 2020 | 3.885 | 3.885 | 3.698 | 3.801 | 20,501 | -0.07(-1.90%) |
Oct 26, 2020 | 3.639 | 3.905 | 3.639 | 3.875 | 35,437 | +0.27(+7.36%) |
Oct 23, 2020 | 3.757 | 3.885 | 3.610 | 3.610 | 7,625 | -0.14(-3.67%) |
Oct 22, 2020 | 3.728 | 3.816 | 3.688 | 3.747 | 16,578 | +0.08(+2.14%) |
Oct 21, 2020 | 3.649 | 3.718 | 3.600 | 3.669 | 27,271 | +0.03(+0.81%) |
Oct 20, 2020 | 3.934 | 3.934 | 3.551 | 3.639 | 42,735 | -0.17(-4.39%) |
Oct 19, 2020 | 3.974 | 4.078 | 3.747 | 3.806 | 82,539 | -0.13(-3.25%) |
Oct 16, 2020 | 3.924 | 4.013 | 3.590 | 3.934 | 622,936 | +0.54(+15.94%) |
Oct 15, 2020 | 3.344 | 3.492 | 3.344 | 3.393 | 5,251 | +0.04(+1.17%) |
Oct 14, 2020 | 3.354 | 3.469 | 3.354 | 3.354 | 4,735 | -0.05(-1.45%) |
Oct 13, 2020 | 3.305 | 3.521 | 3.305 | 3.403 | 6,270 | +0.02(+0.58%) |
Oct 12, 2020 | 3.452 | 3.482 | 3.197 | 3.383 | 29,405 | -0.06(-1.85%) |
Oct 09, 2020 | 3.541 | 3.541 | 3.364 | 3.447 | 19,927 | -0.09(-2.64%) |
Oct 08, 2020 | 3.442 | 3.580 | 3.442 | 3.541 | 5,465 | +0.14(+4.05%) |
Oct 07, 2020 | 3.531 | 3.590 | 3.403 | 3.403 | 29,492 | -0.01(-0.29%) |
Oct 06, 2020 | 3.383 | 3.463 | 3.383 | 3.413 | 11,798 | +0.06(+1.76%) |
Oct 05, 2020 | 3.354 | 3.590 | 3.344 | 3.354 | 68,115 | +0.00(+0.00%) |
Oct 02, 2020 | 3.403 | 3.511 | 3.344 | 3.354 | 31,111 | -0.19(-5.28%) |
Oct 01, 2020 | 3.482 | 3.600 | 3.403 | 3.541 | 13,758 | +0.12(+3.45%) |
Sep 30, 2020 | 3.551 | 3.590 | 3.344 | 3.423 | 45,228 | -0.08(-2.25%) |
Sep 29, 2020 | 3.344 | 3.688 | 3.344 | 3.502 | 61,774 | +0.12(+3.49%) |
Sep 28, 2020 | 3.286 | 3.383 | 3.270 | 3.383 | 5,633 | +0.21(+6.50%) |
Sep 25, 2020 | 3.108 | 3.212 | 3.098 | 3.177 | 23,384 | +0.00(+0.00%) |
Sep 24, 2020 | 3.364 | 3.423 | 3.167 | 3.177 | 13,509 | -0.08(-2.39%) |
Sep 23, 2020 | 3.147 | 3.423 | 3.139 | 3.255 | 48,111 | +0.18(+5.73%) |
Sep 22, 2020 | 3.127 | 3.127 | 3.079 | 3.079 | 9,092 | -0.06(-1.88%) |
Sep 21, 2020 | 3.246 | 3.265 | 3.049 | 3.138 | 30,241 | -0.11(-3.33%) |
Sep 18, 2020 | 3.371 | 3.371 | 3.182 | 3.246 | 14,233 | +0.01(+0.30%) |
Sep 17, 2020 | 3.442 | 3.442 | 3.236 | 3.236 | 19,272 | -0.18(-5.19%) |
Sep 16, 2020 | 3.305 | 3.479 | 3.305 | 3.413 | 6,445 | +0.11(+3.27%) |
Sep 15, 2020 | 3.413 | 3.423 | 3.295 | 3.305 | 19,284 | -0.09(-2.59%) |
Sep 14, 2020 | 3.482 | 3.524 | 3.354 | 3.393 | 14,020 | -0.13(-3.79%) |
Sep 11, 2020 | 3.502 | 3.580 | 3.295 | 3.526 | 23,892 | +0.05(+1.56%) |
Sep 10, 2020 | 3.502 | 3.610 | 3.393 | 3.472 | 14,847 | -0.08(-2.22%) |
Sep 09, 2020 | 3.452 | 3.728 | 3.305 | 3.551 | 25,069 | +0.02(+0.56%) |
Sep 08, 2020 | 3.688 | 3.688 | 3.442 | 3.531 | 43,248 | -0.11(-2.97%) |
Sep 04, 2020 | 3.433 | 3.639 | 3.295 | 3.639 | 40,769 | +0.34(+10.45%) |
Sep 03, 2020 | 3.502 | 3.566 | 3.246 | 3.295 | 44,583 | -0.23(-6.42%) |
Sep 02, 2020 | 3.305 | 3.629 | 3.305 | 3.521 | 63,129 | +0.23(+6.87%) |