Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.11 | 10.11 | 10.11 | 407,571 | -0.02(-0.19%) | |
Dec 30, 2020 | 10.05 | 10.33 | 10.05 | 10.13 | 407,571 | +0.18(+1.77%) |
Dec 29, 2020 | 10.33 | 10.33 | 9.868 | 9.951 | 605,226 | -0.26(-2.59%) |
Dec 28, 2020 | 10.55 | 10.79 | 10.13 | 10.22 | 506,565 | -0.32(-3.07%) |
Dec 24, 2020 | 10.72 | 10.83 | 10.36 | 10.54 | 294,577 | -0.12(-1.10%) |
Dec 23, 2020 | 10.50 | 10.97 | 10.36 | 10.66 | 648,039 | +0.26(+2.55%) |
Dec 22, 2020 | 10.22 | 10.70 | 10.14 | 10.39 | 785,262 | +0.10(+0.95%) |
Dec 21, 2020 | 9.902 | 10.58 | 9.814 | 10.29 | 945,090 | -0.04(-0.38%) |
Dec 18, 2020 | 10.53 | 10.57 | 10.32 | 10.33 | 4,076,658 | -0.18(-1.68%) |
Dec 17, 2020 | 10.78 | 10.78 | 10.32 | 10.51 | 774,759 | -0.12(-1.11%) |
Dec 16, 2020 | 11.10 | 11.14 | 10.63 | 10.63 | 1,285,703 | -0.39(-3.56%) |
Dec 15, 2020 | 10.46 | 11.17 | 10.45 | 11.02 | 774,003 | +0.63(+6.04%) |
Dec 14, 2020 | 11.13 | 11.27 | 10.35 | 10.39 | 1,059,055 | -0.47(-4.33%) |
Dec 11, 2020 | 10.57 | 10.86 | 10.36 | 10.86 | 718,696 | +0.11(+1.00%) |
Dec 10, 2020 | 10.53 | 11.13 | 10.31 | 10.75 | 1,101,248 | +0.18(+1.67%) |
Dec 09, 2020 | 11.03 | 11.22 | 10.45 | 10.58 | 618,773 | -0.33(-3.05%) |
Dec 08, 2020 | 10.20 | 10.93 | 10.17 | 10.91 | 707,672 | +0.50(+4.80%) |
Dec 07, 2020 | 10.19 | 10.76 | 10.19 | 10.41 | 526,741 | -0.45(-4.15%) |
Dec 04, 2020 | 10.33 | 10.95 | 10.30 | 10.86 | 1,090,386 | +0.83(+8.31%) |
Dec 03, 2020 | 10.23 | 10.35 | 9.794 | 10.03 | 558,574 | +0.02(+0.20%) |
Dec 02, 2020 | 9.941 | 10.44 | 9.794 | 10.01 | 561,969 | -0.04(-0.39%) |
Dec 01, 2020 | 9.480 | 10.09 | 9.461 | 10.05 | 788,592 | +0.93(+10.22%) |
Nov 30, 2020 | 9.902 | 9.922 | 9.088 | 9.118 | 924,255 | -0.98(-9.71%) |
Nov 27, 2020 | 10.20 | 10.36 | 9.892 | 10.10 | 340,376 | -0.11(-1.06%) |
Nov 25, 2020 | 10.38 | 10.46 | 9.951 | 10.21 | 615,063 | -0.49(-4.58%) |
Nov 24, 2020 | 10.25 | 10.82 | 10.23 | 10.70 | 1,147,344 | +0.84(+8.56%) |
Nov 23, 2020 | 9.216 | 9.882 | 9.196 | 9.853 | 746,849 | +0.70(+7.60%) |
Nov 20, 2020 | 9.265 | 9.422 | 9.078 | 9.157 | 404,534 | -0.22(-2.30%) |
Nov 19, 2020 | 9.294 | 9.480 | 8.912 | 9.372 | 420,565 | -0.03(-0.31%) |
Nov 18, 2020 | 9.529 | 9.725 | 9.392 | 9.402 | 973,538 | +0.10(+1.05%) |
Nov 17, 2020 | 8.892 | 9.510 | 8.774 | 9.304 | 823,174 | +0.23(+2.48%) |
Nov 16, 2020 | 8.598 | 9.255 | 8.559 | 9.078 | 911,167 | +0.88(+10.77%) |
Nov 13, 2020 | 7.892 | 8.196 | 7.755 | 8.196 | 572,019 | +0.40(+5.16%) |
Nov 12, 2020 | 7.657 | 8.029 | 7.627 | 7.794 | 894,102 | -0.03(-0.38%) |
Nov 11, 2020 | 8.049 | 8.049 | 7.627 | 7.823 | 390,796 | -0.03(-0.37%) |
Nov 10, 2020 | 8.000 | 8.225 | 7.696 | 7.853 | 855,685 | +0.04(+0.50%) |
Nov 09, 2020 | 7.431 | 8.216 | 7.431 | 7.814 | 967,765 | +1.17(+17.55%) |
Nov 06, 2020 | 6.833 | 6.912 | 6.588 | 6.647 | 468,998 | -0.19(-2.73%) |
Nov 05, 2020 | 6.667 | 6.907 | 6.578 | 6.833 | 987,414 | +0.21(+3.11%) |
Nov 04, 2020 | 6.922 | 6.926 | 6.274 | 6.627 | 729,075 | -0.40(-5.72%) |
Nov 03, 2020 | 7.186 | 7.422 | 6.961 | 7.029 | 1,045,492 | +0.09(+1.27%) |
Nov 02, 2020 | 6.637 | 7.010 | 6.480 | 6.941 | 836,771 | +0.39(+5.99%) |
Oct 30, 2020 | 6.412 | 6.588 | 6.382 | 6.549 | 824,981 | +0.01(+0.15%) |
Oct 29, 2020 | 6.382 | 6.598 | 6.078 | 6.539 | 1,495,619 | +0.02(+0.30%) |
Oct 28, 2020 | 7.480 | 7.598 | 6.471 | 6.520 | 1,808,261 | -1.13(-14.74%) |
Oct 27, 2020 | 7.510 | 7.686 | 7.284 | 7.647 | 447,993 | +0.14(+1.83%) |
Oct 26, 2020 | 8.000 | 8.020 | 7.353 | 7.510 | 619,635 | -0.62(-7.60%) |
Oct 23, 2020 | 8.000 | 8.402 | 7.936 | 8.127 | 586,401 | +0.25(+3.11%) |
Oct 22, 2020 | 7.735 | 8.010 | 7.667 | 7.882 | 1,346,464 | +0.25(+3.21%) |
Oct 21, 2020 | 7.647 | 7.961 | 7.549 | 7.637 | 807,797 | -0.09(-1.14%) |
Oct 20, 2020 | 7.549 | 7.774 | 7.392 | 7.725 | 639,167 | +0.27(+3.68%) |
Oct 19, 2020 | 7.471 | 7.784 | 7.363 | 7.451 | 765,917 | +0.09(+1.20%) |
Oct 16, 2020 | 7.784 | 7.882 | 7.284 | 7.363 | 741,952 | -0.44(-5.65%) |
Oct 15, 2020 | 7.559 | 7.833 | 7.431 | 7.804 | 1,377,599 | +0.04(+0.50%) |
Oct 14, 2020 | 7.725 | 8.108 | 7.725 | 7.765 | 773,039 | +0.05(+0.64%) |
Oct 13, 2020 | 7.529 | 8.015 | 7.523 | 7.716 | 992,855 | -0.37(-4.61%) |
Oct 12, 2020 | 8.137 | 8.176 | 7.892 | 8.088 | 388,781 | -0.10(-1.20%) |
Oct 09, 2020 | 8.618 | 8.814 | 8.167 | 8.186 | 742,870 | -0.41(-4.79%) |
Oct 08, 2020 | 8.676 | 8.755 | 8.265 | 8.598 | 1,289,004 | +0.15(+1.74%) |
Oct 07, 2020 | 8.529 | 8.912 | 8.363 | 8.451 | 2,850,655 | -0.82(-8.88%) |
Oct 06, 2020 | 9.647 | 10.32 | 9.274 | 9.274 | 1,986,079 | -0.14(-1.46%) |
Oct 05, 2020 | 8.961 | 9.422 | 8.755 | 9.412 | 782,854 | +0.90(+10.60%) |
Oct 02, 2020 | 7.520 | 8.647 | 7.498 | 8.510 | 858,641 | +0.71(+9.05%) |