Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.40 | 10.40 | 10.40 | 539,535 | +0.00(+0.00%) | |
Dec 30, 2020 | 10.50 | 10.60 | 10.36 | 10.40 | 539,535 | -0.06(-0.57%) |
Dec 29, 2020 | 10.68 | 10.71 | 10.40 | 10.46 | 1,484,943 | -0.29(-2.70%) |
Dec 28, 2020 | 10.74 | 10.95 | 10.71 | 10.75 | 1,381,786 | +0.10(+0.94%) |
Dec 24, 2020 | 10.60 | 10.70 | 10.52 | 10.65 | 1,405,300 | +0.15(+1.43%) |
Dec 23, 2020 | 10.30 | 10.55 | 10.29 | 10.50 | 1,079,579 | +0.19(+1.84%) |
Dec 22, 2020 | 10.32 | 10.32 | 10.27 | 10.31 | 122,940 | +0.06(+0.59%) |
Dec 21, 2020 | 10.28 | 10.31 | 10.23 | 10.25 | 102,038 | -0.03(-0.29%) |
Dec 18, 2020 | 10.25 | 10.29 | 10.19 | 10.28 | 87,800 | +0.07(+0.69%) |
Dec 17, 2020 | 10.28 | 10.28 | 10.19 | 10.21 | 129,473 | -0.04(-0.39%) |
Dec 16, 2020 | 10.26 | 10.28 | 10.23 | 10.25 | 263,555 | +0.00(+0.00%) |
Dec 15, 2020 | 10.25 | 10.27 | 10.20 | 10.25 | 239,643 | -0.03(-0.29%) |
Dec 14, 2020 | 10.25 | 10.28 | 10.20 | 10.28 | 119,978 | +0.02(+0.19%) |
Dec 11, 2020 | 10.30 | 10.32 | 10.24 | 10.26 | 218,200 | -0.02(-0.19%) |
Dec 10, 2020 | 10.30 | 10.33 | 10.23 | 10.28 | 66,422 | -0.01(-0.10%) |
Dec 09, 2020 | 10.29 | 10.45 | 10.20 | 10.29 | 88,765 | +0.09(+0.88%) |
Dec 08, 2020 | 10.24 | 10.25 | 10.16 | 10.20 | 114,708 | +0.00(+0.00%) |
Dec 07, 2020 | 10.25 | 10.29 | 10.18 | 10.20 | 120,485 | +0.04(+0.39%) |
Dec 04, 2020 | 10.18 | 10.18 | 10.12 | 10.16 | 617,200 | +0.04(+0.40%) |
Dec 03, 2020 | 10.16 | 10.16 | 10.11 | 10.12 | 6,357 | -0.01(-0.10%) |
Dec 02, 2020 | 10.16 | 10.16 | 10.11 | 10.13 | 18,355 | -0.02(-0.20%) |
Dec 01, 2020 | 10.15 | 10.16 | 10.13 | 10.15 | 57,305 | +0.04(+0.40%) |
Nov 30, 2020 | 10.16 | 10.16 | 10.10 | 10.11 | 29,563 | -0.04(-0.39%) |
Nov 27, 2020 | 10.14 | 10.16 | 10.10 | 10.15 | 3,400 | +0.03(+0.30%) |
Nov 25, 2020 | 10.10 | 10.13 | 10.10 | 10.12 | 53,900 | +0.00(+0.00%) |
Nov 24, 2020 | 10.16 | 10.16 | 10.10 | 10.12 | 176,858 | -0.03(-0.30%) |
Nov 23, 2020 | 10.15 | 10.15 | 10.09 | 10.15 | 177,471 | +0.01(+0.10%) |
Nov 20, 2020 | 10.16 | 10.16 | 10.12 | 10.14 | 239,600 | -0.01(-0.10%) |
Nov 19, 2020 | 10.16 | 10.16 | 10.10 | 10.15 | 21,406 | +0.01(+0.10%) |
Nov 18, 2020 | 10.09 | 10.15 | 10.09 | 10.14 | 59,566 | +0.04(+0.40%) |
Nov 17, 2020 | 10.10 | 10.13 | 10.10 | 10.10 | 16,342 | -0.03(-0.25%) |
Nov 16, 2020 | 10.15 | 10.15 | 10.12 | 10.12 | 398 | +0.01(+0.05%) |
Nov 13, 2020 | 10.12 | 10.12 | 10.12 | 10.12 | 300 | +0.03(+0.30%) |
Nov 12, 2020 | 10.15 | 10.15 | 10.09 | 10.09 | 5,914 | -0.05(-0.49%) |
Nov 11, 2020 | 10.15 | 10.15 | 10.09 | 10.14 | 1,583 | +0.02(+0.20%) |
Nov 10, 2020 | 10.12 | 10.15 | 10.12 | 10.12 | 5,650 | +0.00(+0.05%) |
Nov 09, 2020 | 10.09 | 10.12 | 10.09 | 10.12 | 1,226 | +0.02(+0.15%) |
Nov 06, 2020 | 10.06 | 10.15 | 10.06 | 10.10 | 134,800 | +0.02(+0.20%) |
Nov 05, 2020 | 10.07 | 10.10 | 10.07 | 10.08 | 552 | +0.01(+0.10%) |
Nov 04, 2020 | 10.05 | 10.10 | 10.05 | 10.07 | 4,503 | +0.01(+0.10%) |
Nov 03, 2020 | 10.06 | 10.08 | 10.06 | 10.06 | 271,460 | -0.01(-0.10%) |
Nov 02, 2020 | 10.05 | 10.10 | 10.05 | 10.07 | 68,523 | +0.01(+0.10%) |
Oct 30, 2020 | 10.06 | 10.09 | 10.06 | 10.06 | 6,200 | +0.01(+0.10%) |
Oct 29, 2020 | 10.03 | 10.07 | 10.02 | 10.05 | 13,775 | +0.01(+0.10%) |
Oct 28, 2020 | 10.08 | 10.10 | 10.02 | 10.04 | 143,767 | -0.08(-0.79%) |
Oct 27, 2020 | 10.09 | 10.12 | 10.09 | 10.12 | 111,335 | +0.02(+0.20%) |
Oct 26, 2020 | 10.14 | 10.15 | 10.09 | 10.10 | 201,310 | -0.04(-0.39%) |
Oct 23, 2020 | 10.09 | 10.14 | 10.09 | 10.14 | 83,400 | -0.01(-0.10%) |
Oct 22, 2020 | 10.15 | 10.15 | 10.07 | 10.15 | 103,684 | +0.06(+0.59%) |
Oct 21, 2020 | 10.11 | 10.15 | 10.07 | 10.09 | 1,326,234 | +0.01(+0.10%) |
Oct 20, 2020 | 10.20 | 10.20 | 10.08 | 10.08 | 700,242 | -0.07(-0.69%) |
Oct 19, 2020 | 10.22 | 10.22 | 10.13 | 10.15 | 2,326,591 | +0.00(+0.00%) |
Oct 16, 2020 | 10.15 | 10.15 | 10.08 | 10.15 | 213,800 | +0.05(+0.50%) |
Oct 15, 2020 | 10.05 | 10.14 | 10.05 | 10.10 | 129,245 | +0.00(+0.00%) |
Oct 14, 2020 | 10.18 | 10.20 | 10.06 | 10.10 | 78,316 | +0.00(+0.00%) |
Oct 13, 2020 | 10.22 | 10.25 | 10.10 | 10.10 | 1,447,664 | -0.12(-1.22%) |
Oct 12, 2020 | 10.24 | 10.26 | 10.19 | 10.22 | 12,567 | -0.06(-0.58%) |
Oct 09, 2020 | 10.28 | 10.30 | 10.28 | 10.29 | 2,200 | +0.04(+0.34%) |
Oct 08, 2020 | 10.21 | 10.30 | 10.20 | 10.25 | 12,393 | -0.01(-0.10%) |
Oct 07, 2020 | 10.27 | 10.27 | 10.25 | 10.26 | 3,660 | +0.05(+0.49%) |
Oct 06, 2020 | 10.22 | 10.22 | 10.20 | 10.21 | 42,916 | -0.04(-0.39%) |
Oct 05, 2020 | 10.22 | 10.29 | 10.22 | 10.25 | 24,335 | +0.00(+0.00%) |
Oct 02, 2020 | 10.20 | 10.25 | 10.20 | 10.25 | 30,300 | +0.05(+0.49%) |