Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.18 | 10.18 | 10.18 | 3,037,497 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.10 | 10.18 | 10.08 | 10.15 | 3,037,497 | +0.12(+1.21%) |
Dec 29, 2020 | 10.11 | 10.11 | 9.968 | 10.03 | 2,906,874 | +0.01(+0.09%) |
Dec 28, 2020 | 10.12 | 10.17 | 10.01 | 10.02 | 2,115,645 | -0.04(-0.43%) |
Dec 24, 2020 | 10.06 | 10.08 | 9.972 | 10.06 | 1,108,007 | +0.07(+0.69%) |
Dec 23, 2020 | 9.977 | 10.08 | 9.968 | 9.994 | 2,352,527 | +0.05(+0.52%) |
Dec 22, 2020 | 9.951 | 10.04 | 9.933 | 9.942 | 5,782,617 | +0.03(+0.26%) |
Dec 21, 2020 | 9.864 | 9.942 | 9.648 | 9.916 | 5,433,026 | -0.16(-1.63%) |
Dec 18, 2020 | 9.977 | 10.11 | 9.916 | 10.08 | 16,218,613 | +0.09(+0.87%) |
Dec 17, 2020 | 9.968 | 9.994 | 9.856 | 9.994 | 4,500,846 | +0.14(+1.40%) |
Dec 16, 2020 | 9.951 | 10.02 | 9.847 | 9.856 | 3,754,746 | -0.12(-1.21%) |
Dec 15, 2020 | 9.899 | 10.05 | 9.873 | 9.977 | 4,810,372 | +0.23(+2.40%) |
Dec 14, 2020 | 10.00 | 10.03 | 9.743 | 9.743 | 5,143,820 | -0.15(-1.49%) |
Dec 11, 2020 | 9.847 | 9.933 | 9.778 | 9.890 | 7,295,334 | -0.08(-0.78%) |
Dec 10, 2020 | 10.02 | 10.07 | 9.925 | 9.968 | 7,138,371 | -0.07(-0.69%) |
Dec 09, 2020 | 9.968 | 10.07 | 9.951 | 10.04 | 8,263,177 | +0.06(+0.61%) |
Dec 08, 2020 | 9.769 | 10.02 | 9.769 | 9.977 | 6,324,602 | +0.16(+1.67%) |
Dec 07, 2020 | 9.925 | 9.925 | 9.735 | 9.812 | 6,717,802 | -0.16(-1.65%) |
Dec 04, 2020 | 9.925 | 10.05 | 9.916 | 9.977 | 5,331,365 | +0.09(+0.87%) |
Dec 03, 2020 | 9.942 | 10.02 | 9.856 | 9.890 | 4,709,391 | -0.03(-0.26%) |
Dec 02, 2020 | 9.925 | 10.03 | 9.890 | 9.916 | 5,488,799 | -0.05(-0.52%) |
Dec 01, 2020 | 9.916 | 10.03 | 9.882 | 9.968 | 5,322,177 | +0.17(+1.77%) |
Nov 30, 2020 | 9.838 | 9.894 | 9.713 | 9.795 | 7,310,283 | -0.13(-1.31%) |
Nov 27, 2020 | 9.942 | 10.01 | 9.847 | 9.925 | 3,040,975 | -0.10(-0.95%) |
Nov 25, 2020 | 10.05 | 10.09 | 9.968 | 10.02 | 6,972,035 | -0.18(-1.78%) |
Nov 24, 2020 | 9.968 | 10.22 | 9.933 | 10.20 | 11,669,386 | +0.20(+1.99%) |
Nov 23, 2020 | 10.20 | 10.20 | 9.959 | 10.00 | 7,520,534 | -0.21(-2.05%) |
Nov 20, 2020 | 10.24 | 10.29 | 10.17 | 10.21 | 4,614,196 | +0.01(+0.08%) |
Nov 19, 2020 | 10.09 | 10.22 | 10.02 | 10.20 | 4,474,628 | +0.07(+0.67%) |
Nov 18, 2020 | 10.22 | 10.27 | 10.13 | 10.14 | 4,991,849 | -0.08(-0.75%) |
Nov 17, 2020 | 10.28 | 10.31 | 10.14 | 10.21 | 6,856,425 | -0.19(-1.81%) |
Nov 16, 2020 | 10.27 | 10.47 | 10.11 | 10.40 | 6,675,607 | +0.31(+3.05%) |
Nov 13, 2020 | 9.904 | 10.13 | 9.861 | 10.09 | 5,113,605 | +0.21(+2.08%) |
Nov 12, 2020 | 10.04 | 10.14 | 9.733 | 9.887 | 12,811,334 | -0.33(-3.19%) |
Nov 11, 2020 | 10.21 | 10.32 | 10.09 | 10.21 | 8,420,361 | +0.06(+0.59%) |
Nov 10, 2020 | 10.11 | 10.17 | 9.981 | 10.15 | 11,152,003 | -0.15(-1.50%) |
Nov 09, 2020 | 10.43 | 10.61 | 10.21 | 10.31 | 11,269,058 | +0.45(+4.51%) |
Nov 06, 2020 | 10.03 | 10.21 | 9.746 | 9.861 | 7,893,478 | +0.01(+0.09%) |
Nov 05, 2020 | 9.587 | 9.947 | 9.536 | 9.853 | 6,003,356 | +0.36(+3.79%) |
Nov 04, 2020 | 9.510 | 9.587 | 9.356 | 9.493 | 6,181,131 | -0.04(-0.45%) |
Nov 03, 2020 | 9.399 | 9.579 | 9.348 | 9.536 | 3,880,891 | +0.25(+2.67%) |
Nov 02, 2020 | 9.074 | 9.322 | 9.065 | 9.288 | 7,044,017 | +0.36(+4.03%) |
Oct 30, 2020 | 8.971 | 9.027 | 8.825 | 8.928 | 8,763,911 | -0.06(-0.67%) |
Oct 29, 2020 | 8.868 | 9.035 | 8.834 | 8.988 | 5,999,261 | +0.15(+1.74%) |
Oct 28, 2020 | 8.851 | 8.962 | 8.783 | 8.834 | 7,993,617 | -0.21(-2.37%) |
Oct 27, 2020 | 9.108 | 9.125 | 8.967 | 9.048 | 6,262,282 | -0.05(-0.56%) |
Oct 26, 2020 | 9.262 | 9.271 | 9.022 | 9.099 | 4,881,621 | -0.29(-3.10%) |
Oct 23, 2020 | 9.467 | 9.467 | 9.318 | 9.390 | 3,534,185 | -0.06(-0.63%) |
Oct 22, 2020 | 9.408 | 9.459 | 9.296 | 9.450 | 4,229,513 | -0.03(-0.36%) |
Oct 21, 2020 | 9.579 | 9.647 | 9.476 | 9.485 | 4,792,798 | -0.09(-0.98%) |
Oct 20, 2020 | 9.656 | 9.733 | 9.570 | 9.579 | 6,102,586 | -0.08(-0.80%) |
Oct 19, 2020 | 9.861 | 9.895 | 9.647 | 9.656 | 4,458,495 | -0.19(-1.91%) |
Oct 16, 2020 | 9.861 | 9.921 | 9.814 | 9.844 | 4,980,196 | +0.03(+0.26%) |
Oct 15, 2020 | 9.630 | 9.823 | 9.622 | 9.818 | 3,824,231 | +0.06(+0.61%) |
Oct 14, 2020 | 9.801 | 9.840 | 9.720 | 9.759 | 3,638,987 | -0.01(-0.09%) |
Oct 13, 2020 | 9.767 | 9.818 | 9.656 | 9.767 | 4,177,812 | -0.02(-0.17%) |
Oct 12, 2020 | 9.818 | 9.844 | 9.724 | 9.784 | 7,084,298 | +0.01(+0.09%) |
Oct 09, 2020 | 9.836 | 9.895 | 9.724 | 9.776 | 3,805,677 | +0.07(+0.71%) |
Oct 08, 2020 | 9.596 | 9.716 | 9.570 | 9.707 | 6,646,322 | +0.09(+0.98%) |
Oct 07, 2020 | 9.502 | 9.741 | 9.476 | 9.613 | 8,430,774 | +0.19(+2.00%) |
Oct 06, 2020 | 9.519 | 9.647 | 9.408 | 9.425 | 9,537,807 | -0.10(-1.08%) |
Oct 05, 2020 | 9.536 | 9.639 | 9.472 | 9.527 | 9,677,902 | +0.10(+1.09%) |
Oct 02, 2020 | 9.322 | 9.570 | 9.292 | 9.425 | 9,286,335 | +0.00(+0.00%) |