Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.195 | 3.337 | 3.195 | 3.284 | 20,691 | +0.04(+1.15%) |
Nov 27, 2020 | 3.292 | 3.307 | 3.187 | 3.247 | 15,004 | +0.01(+0.46%) |
Nov 25, 2020 | 3.254 | 3.292 | 3.210 | 3.232 | 24,114 | -0.17(-5.04%) |
Nov 24, 2020 | 3.232 | 3.571 | 3.232 | 3.404 | 45,153 | +0.12(+3.64%) |
Nov 23, 2020 | 3.299 | 3.337 | 3.172 | 3.284 | 18,407 | -0.04(-1.31%) |
Nov 20, 2020 | 3.387 | 3.387 | 3.328 | 3.328 | 5,894 | -0.08(-2.45%) |
Nov 19, 2020 | 3.531 | 3.531 | 3.411 | 3.411 | 1,287 | +0.03(+0.88%) |
Nov 18, 2020 | 3.359 | 3.859 | 3.359 | 3.381 | 55,509 | +0.02(+0.67%) |
Nov 17, 2020 | 3.284 | 3.359 | 3.210 | 3.359 | 14,203 | +0.09(+2.74%) |
Nov 16, 2020 | 3.135 | 3.277 | 3.105 | 3.269 | 15,796 | +0.16(+5.29%) |
Nov 13, 2020 | 3.068 | 3.135 | 3.060 | 3.105 | 16,880 | +0.01(+0.24%) |
Nov 12, 2020 | 2.933 | 3.098 | 2.911 | 3.098 | 35,275 | +0.16(+5.33%) |
Nov 11, 2020 | 3.098 | 3.098 | 2.941 | 2.941 | 15,791 | -0.08(-2.72%) |
Nov 10, 2020 | 2.948 | 3.025 | 2.926 | 3.023 | 8,772 | +0.13(+4.38%) |
Nov 09, 2020 | 2.888 | 2.929 | 2.863 | 2.896 | 11,912 | +0.04(+1.57%) |
Nov 06, 2020 | 2.859 | 2.955 | 2.851 | 2.851 | 2,813 | -0.04(-1.42%) |
Nov 05, 2020 | 2.836 | 2.905 | 2.836 | 2.892 | 2,679 | +0.01(+0.26%) |
Nov 04, 2020 | 2.799 | 2.911 | 2.762 | 2.885 | 7,722 | +0.13(+4.81%) |
Nov 03, 2020 | 2.807 | 2.814 | 2.695 | 2.752 | 31,934 | -0.05(-1.93%) |
Nov 02, 2020 | 2.799 | 2.866 | 2.792 | 2.807 | 10,878 | -0.12(-4.08%) |
Oct 30, 2020 | 2.866 | 2.933 | 2.762 | 2.926 | 25,588 | +0.07(+2.62%) |
Oct 29, 2020 | 2.769 | 2.851 | 2.769 | 2.851 | 5,435 | +0.13(+4.66%) |
Oct 28, 2020 | 2.792 | 2.799 | 2.695 | 2.724 | 7,778 | -0.01(-0.55%) |
Oct 27, 2020 | 2.881 | 2.896 | 2.739 | 2.739 | 28,131 | -0.20(-6.73%) |
Oct 26, 2020 | 3.068 | 3.068 | 2.881 | 2.937 | 26,275 | +0.10(+3.35%) |
Oct 23, 2020 | 2.821 | 2.851 | 2.769 | 2.842 | 1,339 | +0.01(+0.20%) |
Oct 22, 2020 | 2.971 | 3.023 | 2.814 | 2.836 | 18,934 | -0.02(-0.78%) |
Oct 21, 2020 | 2.881 | 3.337 | 2.807 | 2.859 | 159,174 | -0.05(-1.67%) |
Oct 20, 2020 | 2.911 | 2.948 | 2.904 | 2.907 | 3,571 | -0.08(-2.62%) |
Oct 19, 2020 | 3.008 | 3.012 | 2.930 | 2.986 | 12,263 | +0.08(+2.83%) |
Oct 16, 2020 | 2.836 | 2.958 | 2.799 | 2.904 | 14,334 | +0.04(+1.30%) |
Oct 15, 2020 | 2.844 | 2.926 | 2.825 | 2.866 | 6,103 | +0.07(+2.40%) |
Oct 14, 2020 | 2.837 | 2.901 | 2.799 | 2.799 | 1,362 | -0.04(-1.32%) |
Oct 13, 2020 | 2.889 | 2.899 | 2.836 | 2.836 | 22,832 | -0.08(-2.84%) |
Oct 12, 2020 | 2.911 | 3.009 | 2.846 | 2.919 | 35,423 | +0.02(+0.80%) |
Oct 09, 2020 | 2.926 | 3.359 | 2.896 | 2.896 | 45,416 | -0.04(-1.52%) |
Oct 08, 2020 | 2.874 | 3.090 | 2.821 | 2.941 | 23,187 | +0.07(+2.60%) |
Oct 07, 2020 | 2.739 | 2.866 | 2.739 | 2.866 | 3,861 | +0.16(+5.79%) |
Oct 06, 2020 | 2.710 | 2.710 | 2.710 | 2.710 | 233 | +0.00(+0.00%) |
Oct 05, 2020 | 2.724 | 2.825 | 2.710 | 2.710 | 4,593 | -0.04(-1.63%) |
Oct 02, 2020 | 2.971 | 2.985 | 2.754 | 2.754 | 2,813 | -0.16(-5.38%) |
Oct 01, 2020 | 3.098 | 3.098 | 2.732 | 2.911 | 8,026 | -0.01(-0.51%) |
Sep 30, 2020 | 2.904 | 2.926 | 2.802 | 2.926 | 9,733 | +0.09(+3.00%) |
Sep 29, 2020 | 2.913 | 2.913 | 2.769 | 2.841 | 4,072 | +0.01(+0.42%) |
Sep 28, 2020 | 2.769 | 3.030 | 2.672 | 2.829 | 21,949 | +0.26(+10.17%) |
Sep 25, 2020 | 2.717 | 2.724 | 2.568 | 2.568 | 6,966 | +0.00(+0.15%) |
Sep 24, 2020 | 2.642 | 2.687 | 2.560 | 2.564 | 8,164 | -0.12(-4.58%) |
Sep 23, 2020 | 2.785 | 2.785 | 2.687 | 2.687 | 4,319 | -0.07(-2.71%) |
Sep 22, 2020 | 2.851 | 2.874 | 2.762 | 2.762 | 3,126 | +0.00(+0.00%) |
Sep 21, 2020 | 2.784 | 2.844 | 2.762 | 2.762 | 3,461 | -0.07(-2.37%) |
Sep 18, 2020 | 2.895 | 2.895 | 2.829 | 2.829 | 937 | +0.03(+0.93%) |
Sep 17, 2020 | 2.885 | 2.885 | 2.747 | 2.803 | 9,053 | -0.13(-4.45%) |
Sep 16, 2020 | 2.874 | 2.977 | 2.874 | 2.933 | 2,711 | +0.09(+3.29%) |
Sep 15, 2020 | 2.836 | 2.859 | 2.807 | 2.840 | 6,511 | -0.03(-1.17%) |
Sep 14, 2020 | 2.777 | 2.889 | 2.777 | 2.874 | 2,505 | +0.12(+4.36%) |
Sep 11, 2020 | 2.836 | 2.922 | 2.754 | 2.754 | 7,770 | -0.05(-1.62%) |
Sep 10, 2020 | 2.844 | 2.844 | 2.799 | 2.799 | 9,841 | -0.02(-0.66%) |
Sep 09, 2020 | 2.844 | 2.844 | 2.799 | 2.818 | 11,158 | -0.03(-1.18%) |
Sep 08, 2020 | 2.986 | 2.986 | 2.851 | 2.851 | 5,042 | -0.25(-7.95%) |
Sep 04, 2020 | 2.971 | 3.098 | 2.799 | 3.098 | 15,808 | +0.04(+1.22%) |
Sep 03, 2020 | 3.068 | 3.098 | 3.008 | 3.060 | 1,063 | +0.01(+0.24%) |
Sep 02, 2020 | 3.105 | 3.113 | 3.015 | 3.053 | 5,165 | -0.05(-1.68%) |