Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.91 | 10.91 | 10.91 | 2,700,237 | +0.28(+2.63%) | |
Dec 30, 2020 | 10.29 | 10.65 | 10.26 | 10.63 | 2,700,237 | +0.32(+3.05%) |
Dec 29, 2020 | 10.09 | 10.33 | 10.02 | 10.31 | 2,442,940 | +0.00(+0.05%) |
Dec 28, 2020 | 10.45 | 10.66 | 10.31 | 10.31 | 1,889,359 | -0.05(-0.48%) |
Dec 24, 2020 | 10.46 | 10.50 | 10.22 | 10.36 | 856,300 | -0.12(-1.15%) |
Dec 23, 2020 | 10.10 | 10.51 | 10.09 | 10.48 | 2,533,884 | +0.47(+4.70%) |
Dec 22, 2020 | 10.39 | 10.39 | 9.980 | 10.01 | 2,272,103 | -0.28(-2.72%) |
Dec 21, 2020 | 10.19 | 10.36 | 9.950 | 10.29 | 2,361,689 | -0.15(-1.44%) |
Dec 18, 2020 | 10.78 | 10.86 | 10.36 | 10.44 | 5,211,800 | -0.34(-3.15%) |
Dec 17, 2020 | 10.75 | 10.88 | 10.56 | 10.78 | 1,686,247 | +0.08(+0.75%) |
Dec 16, 2020 | 10.97 | 11.10 | 10.65 | 10.70 | 2,098,341 | -0.20(-1.83%) |
Dec 15, 2020 | 10.60 | 10.93 | 10.50 | 10.90 | 2,353,628 | +0.40(+3.81%) |
Dec 14, 2020 | 10.65 | 10.72 | 10.43 | 10.50 | 1,946,915 | +0.10(+0.96%) |
Dec 11, 2020 | 10.50 | 10.59 | 10.30 | 10.40 | 2,282,100 | -0.23(-2.16%) |
Dec 10, 2020 | 10.59 | 10.68 | 10.32 | 10.63 | 2,687,457 | -0.12(-1.12%) |
Dec 09, 2020 | 10.86 | 10.99 | 10.68 | 10.75 | 2,145,099 | -0.07(-0.65%) |
Dec 08, 2020 | 10.64 | 11.05 | 10.64 | 10.82 | 2,679,522 | +0.10(+0.93%) |
Dec 07, 2020 | 10.94 | 11.06 | 10.55 | 10.72 | 2,346,380 | -0.37(-3.34%) |
Dec 04, 2020 | 10.70 | 11.12 | 10.66 | 11.09 | 2,413,700 | +0.58(+5.52%) |
Dec 03, 2020 | 10.49 | 10.65 | 10.35 | 10.51 | 2,984,254 | +0.11(+1.06%) |
Dec 02, 2020 | 10.59 | 10.61 | 10.30 | 10.40 | 3,492,156 | -0.32(-2.99%) |
Dec 01, 2020 | 10.67 | 10.97 | 10.64 | 10.72 | 2,758,787 | +0.30(+2.88%) |
Nov 30, 2020 | 10.87 | 10.99 | 10.41 | 10.42 | 2,936,749 | -0.53(-4.84%) |
Nov 27, 2020 | 11.10 | 11.12 | 10.72 | 10.95 | 1,759,800 | -0.07(-0.64%) |
Nov 25, 2020 | 11.11 | 11.17 | 10.78 | 11.02 | 3,171,700 | -0.36(-3.16%) |
Nov 24, 2020 | 11.01 | 11.43 | 10.86 | 11.38 | 4,727,012 | +0.69(+6.45%) |
Nov 23, 2020 | 10.59 | 10.98 | 10.55 | 10.69 | 4,115,743 | +0.33(+3.24%) |
Nov 20, 2020 | 10.62 | 10.76 | 10.21 | 10.36 | 4,203,900 | -0.40(-3.76%) |
Nov 19, 2020 | 10.65 | 10.78 | 10.54 | 10.76 | 2,036,809 | +0.11(+1.03%) |
Nov 18, 2020 | 10.69 | 11.07 | 10.64 | 10.65 | 3,321,860 | +0.05(+0.47%) |
Nov 17, 2020 | 10.23 | 10.67 | 10.05 | 10.60 | 3,165,739 | +0.14(+1.34%) |
Nov 16, 2020 | 10.39 | 10.53 | 10.13 | 10.46 | 3,903,495 | +0.47(+4.70%) |
Nov 13, 2020 | 9.800 | 10.08 | 9.790 | 9.990 | 2,539,900 | +0.32(+3.31%) |
Nov 12, 2020 | 9.640 | 10.00 | 9.560 | 9.670 | 4,148,657 | -0.14(-1.43%) |
Nov 11, 2020 | 10.44 | 10.50 | 9.700 | 9.810 | 3,746,111 | -0.63(-6.03%) |
Nov 10, 2020 | 9.750 | 10.52 | 9.450 | 10.44 | 7,006,974 | +0.84(+8.75%) |
Nov 09, 2020 | 9.350 | 10.03 | 9.260 | 9.600 | 6,815,753 | +0.84(+9.59%) |
Nov 06, 2020 | 9.250 | 9.330 | 8.720 | 8.760 | 3,314,700 | -0.52(-5.60%) |
Nov 05, 2020 | 8.960 | 9.370 | 8.940 | 9.280 | 3,177,704 | +0.44(+4.98%) |
Nov 04, 2020 | 9.020 | 9.190 | 8.680 | 8.840 | 3,773,046 | -0.26(-2.86%) |
Nov 03, 2020 | 8.810 | 9.400 | 8.810 | 9.100 | 6,405,576 | +0.47(+5.45%) |
Nov 02, 2020 | 8.510 | 8.790 | 8.480 | 8.630 | 6,050,371 | +0.35(+4.23%) |
Oct 30, 2020 | 9.600 | 9.730 | 8.180 | 8.280 | 11,017,000 | -1.65(-16.62%) |
Oct 29, 2020 | 9.490 | 9.940 | 9.420 | 9.930 | 6,127,205 | +0.40(+4.20%) |
Oct 28, 2020 | 9.660 | 9.860 | 9.500 | 9.530 | 3,962,714 | -0.46(-4.60%) |
Oct 27, 2020 | 10.29 | 10.43 | 9.810 | 9.990 | 3,577,409 | -0.36(-3.48%) |
Oct 26, 2020 | 10.82 | 10.82 | 10.25 | 10.35 | 7,352,685 | -0.65(-5.91%) |
Oct 23, 2020 | 10.55 | 11.02 | 10.55 | 11.00 | 5,259,800 | +0.54(+5.16%) |
Oct 22, 2020 | 9.980 | 10.56 | 9.970 | 10.46 | 4,906,662 | +0.51(+5.13%) |
Oct 21, 2020 | 9.870 | 9.980 | 9.750 | 9.950 | 2,796,876 | +0.11(+1.12%) |
Oct 20, 2020 | 9.850 | 10.18 | 9.720 | 9.840 | 3,367,063 | +0.12(+1.23%) |
Oct 19, 2020 | 9.880 | 9.930 | 9.690 | 9.720 | 1,889,896 | -0.05(-0.51%) |
Oct 16, 2020 | 9.790 | 9.895 | 9.620 | 9.770 | 1,875,200 | -0.01(-0.10%) |
Oct 15, 2020 | 9.360 | 9.780 | 9.270 | 9.780 | 2,438,199 | +0.20(+2.09%) |
Oct 14, 2020 | 9.730 | 9.900 | 9.570 | 9.580 | 2,563,267 | -0.04(-0.42%) |
Oct 13, 2020 | 9.510 | 9.650 | 9.410 | 9.620 | 1,701,332 | -0.08(-0.82%) |
Oct 12, 2020 | 9.640 | 9.825 | 9.590 | 9.700 | 2,119,666 | +0.08(+0.83%) |
Oct 09, 2020 | 9.660 | 9.790 | 9.560 | 9.620 | 2,715,600 | +0.00(+0.00%) |
Oct 08, 2020 | 9.580 | 9.650 | 9.250 | 9.620 | 4,066,158 | +0.09(+0.94%) |
Oct 07, 2020 | 8.940 | 9.560 | 8.940 | 9.530 | 4,112,937 | +0.68(+7.68%) |
Oct 06, 2020 | 8.930 | 9.270 | 8.820 | 8.850 | 3,885,633 | -0.01(-0.11%) |
Oct 05, 2020 | 8.440 | 8.870 | 8.430 | 8.860 | 3,075,619 | +0.50(+6.04%) |
Oct 02, 2020 | 8.000 | 8.440 | 7.960 | 8.355 | 3,076,300 | +0.04(+0.42%) |