Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.26 | 10.26 | 10.26 | 48,840 | -0.02(-0.19%) | |
Dec 30, 2020 | 10.11 | 10.36 | 10.11 | 10.28 | 48,840 | +0.05(+0.49%) |
Dec 29, 2020 | 10.50 | 10.51 | 10.23 | 10.23 | 292,725 | -0.20(-1.92%) |
Dec 28, 2020 | 11.00 | 11.00 | 10.30 | 10.43 | 87,334 | -0.07(-0.67%) |
Dec 24, 2020 | 10.39 | 10.50 | 10.32 | 10.50 | 15,800 | +0.08(+0.77%) |
Dec 23, 2020 | 10.55 | 10.55 | 10.35 | 10.42 | 6,641 | -0.01(-0.10%) |
Dec 22, 2020 | 10.33 | 10.59 | 10.32 | 10.43 | 384,656 | +0.15(+1.46%) |
Dec 21, 2020 | 10.10 | 10.31 | 10.07 | 10.28 | 259,235 | +0.12(+1.13%) |
Dec 18, 2020 | 10.21 | 10.21 | 10.10 | 10.16 | 47,500 | -0.03(-0.25%) |
Dec 17, 2020 | 10.20 | 10.20 | 10.12 | 10.19 | 87,361 | +0.06(+0.59%) |
Dec 16, 2020 | 10.07 | 10.21 | 10.07 | 10.13 | 61,675 | +0.03(+0.30%) |
Dec 15, 2020 | 10.10 | 10.18 | 10.07 | 10.10 | 106,798 | +0.04(+0.40%) |
Dec 14, 2020 | 10.07 | 10.19 | 10.03 | 10.06 | 73,091 | -0.04(-0.40%) |
Dec 11, 2020 | 10.01 | 10.23 | 10.00 | 10.10 | 124,100 | +0.09(+0.90%) |
Dec 10, 2020 | 9.950 | 10.20 | 9.950 | 10.01 | 269,004 | +0.01(+0.10%) |
Dec 09, 2020 | 9.980 | 10.00 | 9.910 | 10.00 | 52,224 | +0.02(+0.20%) |
Dec 08, 2020 | 9.960 | 10.01 | 9.870 | 9.980 | 19,074 | +0.03(+0.30%) |
Dec 07, 2020 | 10.00 | 10.01 | 9.780 | 9.950 | 54,142 | -0.04(-0.40%) |
Dec 04, 2020 | 9.980 | 9.995 | 9.940 | 9.990 | 60,200 | +0.05(+0.50%) |
Dec 03, 2020 | 9.930 | 9.970 | 9.930 | 9.940 | 6,815 | +0.01(+0.06%) |
Dec 02, 2020 | 9.950 | 9.960 | 9.900 | 9.934 | 8,977 | -0.02(-0.16%) |
Dec 01, 2020 | 9.920 | 9.960 | 9.920 | 9.950 | 43,042 | +0.00(+0.00%) |
Nov 30, 2020 | 9.970 | 9.970 | 9.924 | 9.950 | 59,493 | +0.08(+0.81%) |
Nov 27, 2020 | 9.870 | 9.950 | 9.850 | 9.870 | 23,700 | +0.01(+0.10%) |
Nov 25, 2020 | 9.860 | 9.880 | 9.850 | 9.860 | 184,300 | +0.00(+0.00%) |
Nov 24, 2020 | 9.850 | 9.869 | 9.840 | 9.860 | 320,974 | +0.01(+0.10%) |
Nov 23, 2020 | 9.890 | 9.890 | 9.760 | 9.850 | 63,934 | +0.00(+0.00%) |
Nov 20, 2020 | 9.760 | 9.870 | 9.760 | 9.850 | 16,700 | +0.05(+0.51%) |
Nov 19, 2020 | 9.950 | 9.950 | 9.760 | 9.800 | 19,495 | +0.03(+0.31%) |
Nov 18, 2020 | 9.760 | 9.850 | 9.760 | 9.770 | 12,827 | -0.08(-0.81%) |
Nov 17, 2020 | 9.850 | 9.870 | 9.813 | 9.850 | 5,208 | +0.03(+0.31%) |
Nov 16, 2020 | 9.780 | 9.840 | 9.720 | 9.820 | 84,188 | +0.07(+0.72%) |
Nov 13, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 100 | +0.00(+0.00%) |
Nov 12, 2020 | 9.730 | 9.755 | 9.730 | 9.750 | 2,868 | +0.00(+0.00%) |
Nov 11, 2020 | 9.700 | 9.750 | 9.700 | 9.750 | 3,290 | +0.01(+0.10%) |
Nov 10, 2020 | 9.790 | 9.790 | 9.600 | 9.740 | 50,402 | +0.00(+0.00%) |
Nov 09, 2020 | 9.800 | 9.850 | 9.736 | 9.740 | 4,132 | -0.03(-0.31%) |
Nov 06, 2020 | 9.750 | 9.775 | 9.720 | 9.770 | 103,000 | -0.03(-0.30%) |
Nov 05, 2020 | 9.770 | 9.830 | 9.770 | 9.799 | 6,192 | +0.05(+0.51%) |
Nov 04, 2020 | 9.770 | 9.770 | 9.750 | 9.750 | 11,558 | -0.03(-0.27%) |
Nov 03, 2020 | 9.750 | 9.776 | 9.690 | 9.776 | 5,647 | -0.00(-0.04%) |
Nov 02, 2020 | 9.780 | 9.780 | 9.670 | 9.780 | 33,990 | +0.00(+0.00%) |
Oct 30, 2020 | 9.570 | 9.790 | 9.570 | 9.780 | 24,400 | +0.03(+0.31%) |
Oct 29, 2020 | 9.820 | 9.820 | 9.715 | 9.750 | 125,538 | +0.03(+0.31%) |
Oct 28, 2020 | 9.770 | 9.770 | 9.720 | 9.720 | 9,305 | -0.05(-0.51%) |
Oct 27, 2020 | 9.750 | 9.800 | 9.750 | 9.770 | 4,157 | +0.02(+0.21%) |
Oct 26, 2020 | 9.790 | 9.820 | 9.750 | 9.750 | 38,129 | +0.00(+0.00%) |
Oct 23, 2020 | 9.740 | 9.775 | 9.740 | 9.750 | 126,100 | +0.00(+0.00%) |
Oct 22, 2020 | 9.760 | 9.800 | 9.750 | 9.750 | 24,243 | -0.05(-0.51%) |
Oct 21, 2020 | 9.930 | 9.930 | 9.780 | 9.800 | 55,814 | -0.02(-0.25%) |
Oct 20, 2020 | 9.830 | 9.870 | 9.800 | 9.825 | 505,950 | -0.04(-0.46%) |
Oct 19, 2020 | 9.990 | 9.990 | 9.760 | 9.870 | 35,616 | -0.09(-0.90%) |
Oct 16, 2020 | 9.900 | 9.960 | 9.800 | 9.960 | 63,200 | +0.11(+1.12%) |
Oct 15, 2020 | 9.860 | 9.910 | 9.780 | 9.850 | 459,645 | +0.08(+0.82%) |
Oct 14, 2020 | 9.840 | 9.855 | 9.770 | 9.770 | 12,211 | -0.06(-0.57%) |
Oct 13, 2020 | 9.860 | 9.880 | 9.826 | 9.826 | 34,218 | +0.03(+0.27%) |
Oct 12, 2020 | 9.850 | 9.930 | 9.800 | 9.800 | 101,942 | -0.05(-0.51%) |
Oct 09, 2020 | 9.910 | 9.910 | 9.820 | 9.850 | 313,300 | -0.03(-0.25%) |
Oct 08, 2020 | 9.895 | 9.910 | 9.870 | 9.875 | 6,782 | +0.01(+0.10%) |
Oct 07, 2020 | 9.950 | 9.950 | 9.850 | 9.865 | 571,343 | -0.07(-0.75%) |
Oct 06, 2020 | 9.990 | 10.02 | 9.940 | 9.940 | 14,399 | +0.00(+0.00%) |
Oct 05, 2020 | 9.880 | 9.950 | 9.850 | 9.940 | 112,292 | +0.01(+0.10%) |
Oct 02, 2020 | 9.948 | 9.990 | 9.900 | 9.930 | 19,700 | -0.02(-0.20%) |