Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 11.13 | 11.13 | 11.13 | 255,133 | +0.02(+0.18%) | |
Dec 30, 2020 | 11.20 | 11.29 | 11.00 | 11.11 | 255,133 | -0.09(-0.80%) |
Dec 29, 2020 | 11.35 | 11.35 | 11.07 | 11.20 | 201,302 | -0.10(-0.88%) |
Dec 28, 2020 | 11.40 | 11.49 | 11.24 | 11.30 | 196,366 | +0.07(+0.62%) |
Dec 24, 2020 | 11.27 | 11.34 | 11.16 | 11.23 | 67,800 | -0.02(-0.18%) |
Dec 23, 2020 | 10.90 | 11.30 | 10.80 | 11.25 | 263,429 | +0.37(+3.40%) |
Dec 22, 2020 | 11.02 | 11.08 | 10.67 | 10.88 | 245,829 | -0.14(-1.27%) |
Dec 21, 2020 | 11.32 | 11.32 | 10.86 | 11.02 | 224,838 | -0.51(-4.42%) |
Dec 18, 2020 | 11.78 | 11.80 | 11.48 | 11.53 | 668,100 | -0.17(-1.45%) |
Dec 17, 2020 | 11.60 | 11.70 | 11.54 | 11.70 | 189,937 | +0.06(+0.52%) |
Dec 16, 2020 | 11.83 | 11.99 | 11.57 | 11.64 | 199,382 | -0.19(-1.61%) |
Dec 15, 2020 | 11.74 | 11.89 | 11.36 | 11.83 | 268,386 | +0.28(+2.42%) |
Dec 14, 2020 | 11.55 | 12.25 | 11.39 | 11.55 | 363,499 | +0.17(+1.49%) |
Dec 11, 2020 | 11.57 | 11.60 | 11.30 | 11.38 | 265,400 | -0.29(-2.49%) |
Dec 10, 2020 | 11.28 | 11.90 | 11.05 | 11.67 | 180,134 | +0.31(+2.73%) |
Dec 09, 2020 | 11.64 | 11.87 | 11.28 | 11.36 | 214,805 | -0.13(-1.13%) |
Dec 08, 2020 | 11.43 | 11.65 | 11.31 | 11.49 | 289,780 | -0.11(-0.95%) |
Dec 07, 2020 | 11.98 | 11.98 | 11.58 | 11.60 | 127,403 | -0.24(-2.03%) |
Dec 04, 2020 | 11.60 | 11.99 | 11.60 | 11.84 | 180,000 | +0.32(+2.78%) |
Dec 03, 2020 | 11.56 | 11.80 | 11.47 | 11.52 | 168,719 | -0.03(-0.26%) |
Dec 02, 2020 | 11.36 | 11.59 | 11.16 | 11.55 | 480,235 | +0.16(+1.40%) |
Dec 01, 2020 | 11.61 | 11.65 | 11.38 | 11.39 | 205,651 | +0.04(+0.35%) |
Nov 30, 2020 | 11.90 | 11.90 | 11.33 | 11.35 | 349,750 | -0.44(-3.73%) |
Nov 27, 2020 | 12.15 | 12.19 | 11.62 | 11.79 | 152,000 | -0.35(-2.88%) |
Nov 25, 2020 | 12.52 | 12.52 | 11.94 | 12.14 | 274,500 | -0.41(-3.27%) |
Nov 24, 2020 | 12.32 | 12.82 | 12.10 | 12.55 | 228,835 | +0.45(+3.72%) |
Nov 23, 2020 | 12.01 | 12.22 | 11.84 | 12.10 | 229,667 | +0.30(+2.54%) |
Nov 20, 2020 | 11.77 | 11.89 | 11.62 | 11.80 | 144,100 | -0.09(-0.76%) |
Nov 19, 2020 | 11.82 | 11.98 | 11.67 | 11.89 | 108,699 | -0.03(-0.25%) |
Nov 18, 2020 | 11.94 | 12.40 | 11.92 | 11.92 | 184,764 | +0.04(+0.34%) |
Nov 17, 2020 | 11.65 | 11.93 | 11.47 | 11.88 | 186,984 | +0.18(+1.54%) |
Nov 16, 2020 | 11.76 | 11.90 | 11.54 | 11.70 | 183,749 | +0.13(+1.12%) |
Nov 13, 2020 | 11.43 | 11.68 | 11.31 | 11.57 | 179,500 | +0.22(+1.94%) |
Nov 12, 2020 | 11.27 | 11.46 | 11.01 | 11.35 | 234,481 | -0.02(-0.18%) |
Nov 11, 2020 | 11.33 | 11.38 | 11.18 | 11.37 | 185,499 | +0.07(+0.62%) |
Nov 10, 2020 | 10.85 | 11.42 | 10.73 | 11.30 | 281,528 | +0.47(+4.34%) |
Nov 09, 2020 | 10.59 | 11.17 | 10.25 | 10.83 | 539,374 | +0.96(+9.73%) |
Nov 06, 2020 | 10.14 | 10.34 | 9.730 | 9.870 | 238,300 | -0.37(-3.61%) |
Nov 05, 2020 | 9.250 | 10.40 | 9.170 | 10.24 | 420,789 | +0.20(+1.99%) |
Nov 04, 2020 | 10.31 | 10.35 | 10.00 | 10.04 | 127,363 | -0.41(-3.92%) |
Nov 03, 2020 | 10.10 | 10.53 | 9.970 | 10.45 | 160,904 | +0.56(+5.66%) |
Nov 02, 2020 | 9.830 | 10.05 | 9.790 | 9.890 | 189,692 | +0.09(+0.92%) |
Oct 30, 2020 | 9.700 | 9.860 | 9.570 | 9.800 | 209,700 | -0.02(-0.20%) |
Oct 29, 2020 | 9.730 | 9.880 | 9.550 | 9.820 | 120,200 | +0.04(+0.41%) |
Oct 28, 2020 | 9.960 | 10.10 | 9.642 | 9.780 | 250,220 | -0.47(-4.59%) |
Oct 27, 2020 | 10.30 | 10.30 | 10.08 | 10.25 | 134,840 | -0.09(-0.87%) |
Oct 26, 2020 | 10.59 | 10.59 | 10.16 | 10.34 | 153,721 | -0.27(-2.54%) |
Oct 23, 2020 | 10.70 | 10.74 | 10.52 | 10.61 | 185,000 | -0.03(-0.28%) |
Oct 22, 2020 | 10.66 | 10.82 | 10.60 | 10.64 | 161,602 | +0.03(+0.28%) |
Oct 21, 2020 | 10.59 | 10.68 | 10.40 | 10.61 | 121,886 | +0.04(+0.38%) |
Oct 20, 2020 | 10.39 | 10.58 | 10.28 | 10.57 | 182,512 | +0.30(+2.92%) |
Oct 19, 2020 | 10.29 | 10.42 | 10.20 | 10.27 | 149,190 | +0.11(+1.08%) |
Oct 16, 2020 | 10.35 | 10.47 | 10.16 | 10.16 | 112,100 | -0.20(-1.93%) |
Oct 15, 2020 | 10.63 | 10.63 | 10.23 | 10.36 | 257,305 | -0.28(-2.63%) |
Oct 14, 2020 | 10.59 | 10.95 | 10.58 | 10.64 | 265,488 | -0.07(-0.65%) |
Oct 13, 2020 | 10.96 | 10.98 | 10.70 | 10.71 | 181,942 | -0.35(-3.16%) |
Oct 12, 2020 | 10.97 | 11.07 | 10.67 | 11.06 | 367,809 | +0.01(+0.09%) |
Oct 09, 2020 | 10.39 | 11.07 | 10.30 | 11.05 | 1,113,200 | +1.30(+13.33%) |
Oct 08, 2020 | 9.330 | 9.760 | 9.250 | 9.750 | 526,248 | +0.58(+6.32%) |
Oct 07, 2020 | 9.150 | 9.280 | 8.930 | 9.170 | 482,063 | +0.36(+4.09%) |
Oct 06, 2020 | 9.250 | 9.380 | 8.770 | 8.810 | 212,584 | -0.40(-4.34%) |
Oct 05, 2020 | 8.920 | 9.250 | 8.920 | 9.210 | 262,462 | +0.30(+3.37%) |
Oct 02, 2020 | 8.790 | 8.920 | 8.590 | 8.910 | 361,900 | +0.09(+1.02%) |