Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.16 | 10.16 | 10.16 | 461,124 | +0.02(+0.18%) | |
Dec 30, 2020 | 10.12 | 10.40 | 10.04 | 10.14 | 461,124 | +0.02(+0.18%) |
Dec 29, 2020 | 10.24 | 10.25 | 9.916 | 10.12 | 430,190 | -0.06(-0.63%) |
Dec 28, 2020 | 10.48 | 10.48 | 10.15 | 10.18 | 355,392 | -0.29(-2.73%) |
Dec 24, 2020 | 10.33 | 10.67 | 10.23 | 10.47 | 218,888 | +0.07(+0.71%) |
Dec 23, 2020 | 9.925 | 10.52 | 9.916 | 10.40 | 529,161 | +0.52(+5.23%) |
Dec 22, 2020 | 10.05 | 10.11 | 9.685 | 9.879 | 508,675 | -0.14(-1.38%) |
Dec 21, 2020 | 10.13 | 10.28 | 9.842 | 10.02 | 716,196 | -0.46(-4.40%) |
Dec 18, 2020 | 10.72 | 10.83 | 10.44 | 10.48 | 488,514 | -0.30(-2.74%) |
Dec 17, 2020 | 10.73 | 10.91 | 10.38 | 10.77 | 676,161 | -0.01(-0.09%) |
Dec 16, 2020 | 11.14 | 11.16 | 10.70 | 10.78 | 369,837 | -0.35(-3.15%) |
Dec 15, 2020 | 10.99 | 11.25 | 10.83 | 11.13 | 304,538 | +0.20(+1.86%) |
Dec 14, 2020 | 11.52 | 11.65 | 10.76 | 10.93 | 666,059 | -0.39(-3.42%) |
Dec 11, 2020 | 11.95 | 11.98 | 11.24 | 11.32 | 625,115 | -0.69(-5.76%) |
Dec 10, 2020 | 11.04 | 12.33 | 11.02 | 12.01 | 792,027 | +0.94(+8.50%) |
Dec 09, 2020 | 11.23 | 11.24 | 10.87 | 11.07 | 539,604 | +0.01(+0.08%) |
Dec 08, 2020 | 11.05 | 11.39 | 10.99 | 11.06 | 361,151 | -0.06(-0.58%) |
Dec 07, 2020 | 11.44 | 11.44 | 10.89 | 11.12 | 406,323 | -0.31(-2.74%) |
Dec 04, 2020 | 10.88 | 11.81 | 10.82 | 11.44 | 745,130 | +0.73(+6.80%) |
Dec 03, 2020 | 10.76 | 10.90 | 10.59 | 10.71 | 271,269 | +0.08(+0.78%) |
Dec 02, 2020 | 10.27 | 10.97 | 10.19 | 10.63 | 452,344 | +0.27(+2.58%) |
Dec 01, 2020 | 11.02 | 11.02 | 10.16 | 10.36 | 616,420 | -0.38(-3.52%) |
Nov 30, 2020 | 11.30 | 11.30 | 10.74 | 10.74 | 604,873 | -0.49(-4.36%) |
Nov 27, 2020 | 11.21 | 11.42 | 11.11 | 11.23 | 255,857 | +0.06(+0.58%) |
Nov 25, 2020 | 11.11 | 11.19 | 10.71 | 11.16 | 399,289 | +0.00(+0.00%) |
Nov 24, 2020 | 11.30 | 11.40 | 10.90 | 11.16 | 622,560 | +0.08(+0.75%) |
Nov 23, 2020 | 10.47 | 11.28 | 10.39 | 11.08 | 771,470 | +0.77(+7.42%) |
Nov 20, 2020 | 10.36 | 10.40 | 10.14 | 10.31 | 439,293 | +0.00(+0.00%) |
Nov 19, 2020 | 9.897 | 10.34 | 9.731 | 10.31 | 318,474 | +0.34(+3.42%) |
Nov 18, 2020 | 10.46 | 10.57 | 9.962 | 9.971 | 428,675 | -0.35(-3.40%) |
Nov 17, 2020 | 10.16 | 10.49 | 9.934 | 10.32 | 389,054 | +0.06(+0.54%) |
Nov 16, 2020 | 10.04 | 10.41 | 9.925 | 10.27 | 679,328 | +0.60(+6.20%) |
Nov 13, 2020 | 9.685 | 9.860 | 9.288 | 9.667 | 414,792 | +0.11(+1.16%) |
Nov 12, 2020 | 9.888 | 10.09 | 9.316 | 9.556 | 662,374 | -0.67(-6.58%) |
Nov 11, 2020 | 10.48 | 10.49 | 10.07 | 10.23 | 367,901 | -0.18(-1.68%) |
Nov 10, 2020 | 10.21 | 10.51 | 10.02 | 10.40 | 424,490 | +0.42(+4.25%) |
Nov 09, 2020 | 9.777 | 10.27 | 9.657 | 9.980 | 908,678 | +0.89(+9.85%) |
Nov 06, 2020 | 9.132 | 9.537 | 9.021 | 9.086 | 345,732 | -0.09(-1.01%) |
Nov 05, 2020 | 9.067 | 9.316 | 8.883 | 9.178 | 416,131 | +0.22(+2.47%) |
Nov 04, 2020 | 9.178 | 9.288 | 8.873 | 8.956 | 369,392 | -0.22(-2.41%) |
Nov 03, 2020 | 9.648 | 9.768 | 8.919 | 9.178 | 831,715 | -0.42(-4.33%) |
Nov 02, 2020 | 8.836 | 9.713 | 8.764 | 9.593 | 1,166,057 | +0.89(+10.29%) |
Oct 30, 2020 | 8.800 | 8.855 | 8.421 | 8.698 | 423,573 | -0.19(-2.18%) |
Oct 29, 2020 | 8.541 | 8.919 | 8.209 | 8.892 | 637,859 | +0.27(+3.10%) |
Oct 28, 2020 | 9.095 | 9.150 | 8.551 | 8.624 | 963,392 | -0.69(-7.43%) |
Oct 27, 2020 | 9.464 | 9.602 | 9.141 | 9.316 | 558,325 | -0.15(-1.56%) |
Oct 26, 2020 | 9.076 | 9.464 | 8.855 | 9.464 | 882,300 | +0.28(+3.01%) |
Oct 23, 2020 | 9.454 | 9.454 | 8.956 | 9.187 | 1,049,990 | -0.39(-4.05%) |
Oct 22, 2020 | 9.399 | 9.574 | 9.288 | 9.574 | 446,237 | +0.14(+1.47%) |
Oct 21, 2020 | 9.584 | 9.625 | 9.325 | 9.436 | 483,087 | -0.15(-1.54%) |
Oct 20, 2020 | 9.602 | 9.722 | 9.390 | 9.584 | 466,051 | -0.03(-0.29%) |
Oct 19, 2020 | 10.05 | 10.14 | 9.528 | 9.611 | 651,569 | -0.44(-4.40%) |
Oct 16, 2020 | 10.52 | 10.55 | 10.05 | 10.05 | 335,758 | -0.36(-3.46%) |
Oct 15, 2020 | 10.26 | 10.63 | 9.925 | 10.41 | 530,097 | +0.19(+1.90%) |
Oct 14, 2020 | 10.10 | 10.53 | 10.07 | 10.22 | 335,915 | +0.28(+2.78%) |
Oct 13, 2020 | 10.08 | 10.23 | 9.740 | 9.943 | 347,550 | -0.25(-2.44%) |
Oct 12, 2020 | 10.45 | 10.45 | 9.860 | 10.19 | 474,704 | -0.26(-2.47%) |
Oct 09, 2020 | 10.45 | 10.63 | 10.35 | 10.45 | 423,682 | -0.12(-1.13%) |
Oct 08, 2020 | 10.28 | 10.63 | 10.23 | 10.57 | 402,462 | +0.30(+2.87%) |
Oct 07, 2020 | 10.54 | 10.57 | 10.18 | 10.28 | 404,767 | -0.10(-0.98%) |
Oct 06, 2020 | 10.69 | 10.86 | 10.27 | 10.38 | 366,091 | -0.29(-2.68%) |
Oct 05, 2020 | 10.38 | 10.83 | 10.38 | 10.66 | 369,892 | +0.30(+2.85%) |
Oct 02, 2020 | 9.953 | 10.42 | 9.694 | 10.37 | 617,743 | +0.19(+1.90%) |