Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.65 | 10.65 | 10.65 | 163,342 | -0.01(-0.09%) | |
Dec 30, 2020 | 10.61 | 10.73 | 10.54 | 10.66 | 163,342 | +0.03(+0.28%) |
Dec 29, 2020 | 10.94 | 11.03 | 10.32 | 10.63 | 124,132 | -0.28(-2.57%) |
Dec 28, 2020 | 10.47 | 10.98 | 10.41 | 10.91 | 235,345 | +0.50(+4.80%) |
Dec 24, 2020 | 10.48 | 10.48 | 10.25 | 10.41 | 82,400 | +0.10(+0.97%) |
Dec 23, 2020 | 9.650 | 10.35 | 9.520 | 10.31 | 297,059 | +0.83(+8.76%) |
Dec 22, 2020 | 9.680 | 9.680 | 9.450 | 9.480 | 216,459 | -0.08(-0.84%) |
Dec 21, 2020 | 9.680 | 10.08 | 8.960 | 9.560 | 380,131 | -0.26(-2.65%) |
Dec 18, 2020 | 10.31 | 10.31 | 9.630 | 9.820 | 374,300 | -0.44(-4.29%) |
Dec 17, 2020 | 10.35 | 10.43 | 10.18 | 10.26 | 142,055 | -0.09(-0.82%) |
Dec 16, 2020 | 10.41 | 10.53 | 10.28 | 10.35 | 226,249 | -0.05(-0.53%) |
Dec 15, 2020 | 10.58 | 10.58 | 10.24 | 10.40 | 126,175 | -0.07(-0.67%) |
Dec 14, 2020 | 10.45 | 10.65 | 10.45 | 10.47 | 185,646 | +0.07(+0.67%) |
Dec 11, 2020 | 10.06 | 10.42 | 10.00 | 10.40 | 211,800 | +0.30(+2.97%) |
Dec 10, 2020 | 10.18 | 10.27 | 10.08 | 10.10 | 399,139 | -0.11(-1.08%) |
Dec 09, 2020 | 10.16 | 10.31 | 10.16 | 10.21 | 92,932 | -0.01(-0.10%) |
Dec 08, 2020 | 10.08 | 10.28 | 10.08 | 10.22 | 88,690 | +0.10(+0.99%) |
Dec 07, 2020 | 10.30 | 10.87 | 10.10 | 10.12 | 76,277 | -0.02(-0.20%) |
Dec 04, 2020 | 10.06 | 10.26 | 9.940 | 10.14 | 45,300 | +0.11(+1.10%) |
Dec 03, 2020 | 10.09 | 10.10 | 10.00 | 10.03 | 60,910 | -0.02(-0.20%) |
Dec 02, 2020 | 10.05 | 10.15 | 9.910 | 10.05 | 139,462 | -0.01(-0.10%) |
Dec 01, 2020 | 10.15 | 10.19 | 9.960 | 10.06 | 112,464 | +0.02(+0.20%) |
Nov 30, 2020 | 9.930 | 10.10 | 9.920 | 10.04 | 273,331 | +0.07(+0.70%) |
Nov 27, 2020 | 10.08 | 10.38 | 9.920 | 9.970 | 37,700 | -0.13(-1.29%) |
Nov 25, 2020 | 10.01 | 10.10 | 10.00 | 10.10 | 118,300 | +0.10(+1.00%) |
Nov 24, 2020 | 9.730 | 10.00 | 9.730 | 10.00 | 213,414 | +0.22(+2.25%) |
Nov 23, 2020 | 9.750 | 9.825 | 9.570 | 9.780 | 95,089 | +0.00(+0.00%) |
Nov 20, 2020 | 9.750 | 9.840 | 9.570 | 9.780 | 76,700 | -0.03(-0.31%) |
Nov 19, 2020 | 9.850 | 9.950 | 9.750 | 9.810 | 109,594 | +0.01(+0.10%) |
Nov 18, 2020 | 9.810 | 9.840 | 9.690 | 9.800 | 50,841 | -0.06(-0.61%) |
Nov 17, 2020 | 9.870 | 9.950 | 9.820 | 9.860 | 56,063 | -0.07(-0.70%) |
Nov 16, 2020 | 9.980 | 10.01 | 9.900 | 9.930 | 72,973 | -0.02(-0.20%) |
Nov 13, 2020 | 9.870 | 9.970 | 9.791 | 9.950 | 55,400 | +0.05(+0.51%) |
Nov 12, 2020 | 10.02 | 10.06 | 9.680 | 9.900 | 83,218 | -0.15(-1.49%) |
Nov 11, 2020 | 10.03 | 10.18 | 9.930 | 10.05 | 77,697 | +0.00(+0.00%) |
Nov 10, 2020 | 9.980 | 10.59 | 9.900 | 10.05 | 134,394 | +0.14(+1.41%) |
Nov 09, 2020 | 9.720 | 10.00 | 9.600 | 9.910 | 115,494 | +0.45(+4.76%) |
Nov 06, 2020 | 9.500 | 9.630 | 9.260 | 9.460 | 130,400 | -0.09(-0.94%) |
Nov 05, 2020 | 9.520 | 9.620 | 9.460 | 9.550 | 63,917 | +0.02(+0.21%) |
Nov 04, 2020 | 9.520 | 9.665 | 9.470 | 9.530 | 71,498 | -0.03(-0.31%) |
Nov 03, 2020 | 9.520 | 9.660 | 9.450 | 9.560 | 96,960 | +0.03(+0.31%) |
Nov 02, 2020 | 9.560 | 9.630 | 9.460 | 9.530 | 96,734 | -0.02(-0.21%) |
Oct 30, 2020 | 9.690 | 9.690 | 9.220 | 9.550 | 299,300 | -0.08(-0.83%) |
Oct 29, 2020 | 9.610 | 9.750 | 9.490 | 9.630 | 173,333 | -0.01(-0.10%) |
Oct 28, 2020 | 9.860 | 9.920 | 9.600 | 9.640 | 126,664 | -0.32(-3.21%) |
Oct 27, 2020 | 9.980 | 10.03 | 9.950 | 9.960 | 88,538 | -0.03(-0.30%) |
Oct 26, 2020 | 9.925 | 10.02 | 9.925 | 9.990 | 54,400 | -0.02(-0.20%) |
Oct 23, 2020 | 10.04 | 10.08 | 9.990 | 10.01 | 46,600 | +0.02(+0.20%) |
Oct 22, 2020 | 9.990 | 10.09 | 9.980 | 9.990 | 57,774 | -0.03(-0.30%) |
Oct 21, 2020 | 10.02 | 10.07 | 10.00 | 10.02 | 42,094 | -0.02(-0.20%) |
Oct 20, 2020 | 9.990 | 10.07 | 9.880 | 10.04 | 65,507 | +0.10(+1.01%) |
Oct 19, 2020 | 9.930 | 10.04 | 9.870 | 9.940 | 52,556 | +0.07(+0.71%) |
Oct 16, 2020 | 9.860 | 10.07 | 9.850 | 9.870 | 62,200 | -0.03(-0.30%) |
Oct 15, 2020 | 9.700 | 10.00 | 9.680 | 9.900 | 103,857 | +0.04(+0.41%) |
Oct 14, 2020 | 10.20 | 10.22 | 9.860 | 9.860 | 101,281 | -0.37(-3.62%) |
Oct 13, 2020 | 10.21 | 10.28 | 10.17 | 10.23 | 97,337 | -0.02(-0.20%) |
Oct 12, 2020 | 10.16 | 10.30 | 10.14 | 10.25 | 133,102 | +0.08(+0.79%) |
Oct 09, 2020 | 10.11 | 10.21 | 10.10 | 10.17 | 131,500 | +0.04(+0.39%) |
Oct 08, 2020 | 10.19 | 10.20 | 10.08 | 10.13 | 115,714 | -0.01(-0.10%) |
Oct 07, 2020 | 10.17 | 10.21 | 10.09 | 10.14 | 99,512 | +0.01(+0.10%) |
Oct 06, 2020 | 10.11 | 10.20 | 10.03 | 10.13 | 147,769 | +0.07(+0.65%) |
Oct 05, 2020 | 10.09 | 10.24 | 10.02 | 10.06 | 145,066 | +0.03(+0.25%) |
Oct 02, 2020 | 10.00 | 10.16 | 9.940 | 10.04 | 233,000 | +0.02(+0.20%) |