Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.34 | 10.34 | 10.34 | 1,035,905 | -0.12(-1.15%) | |
Dec 30, 2020 | 10.31 | 10.46 | 10.26 | 10.46 | 1,035,905 | +0.15(+1.45%) |
Dec 29, 2020 | 10.36 | 10.43 | 10.13 | 10.31 | 1,177,523 | +0.03(+0.29%) |
Dec 28, 2020 | 10.50 | 10.68 | 10.25 | 10.28 | 779,311 | -0.11(-1.06%) |
Dec 24, 2020 | 10.37 | 10.48 | 10.28 | 10.39 | 343,200 | +0.03(+0.29%) |
Dec 23, 2020 | 10.36 | 10.53 | 10.22 | 10.36 | 858,903 | +0.26(+2.57%) |
Dec 22, 2020 | 10.41 | 10.43 | 10.02 | 10.10 | 1,336,404 | -0.23(-2.23%) |
Dec 21, 2020 | 10.16 | 10.56 | 10.16 | 10.33 | 1,517,648 | +0.07(+0.68%) |
Dec 18, 2020 | 10.60 | 10.66 | 10.24 | 10.26 | 2,038,700 | -0.36(-3.39%) |
Dec 17, 2020 | 10.40 | 10.64 | 10.26 | 10.62 | 2,033,524 | +0.54(+5.36%) |
Dec 16, 2020 | 10.31 | 10.40 | 9.640 | 10.08 | 2,695,852 | -0.27(-2.61%) |
Dec 15, 2020 | 10.01 | 10.36 | 10.01 | 10.35 | 841,667 | +0.49(+4.97%) |
Dec 14, 2020 | 9.830 | 10.07 | 9.820 | 9.860 | 748,989 | -0.06(-0.60%) |
Dec 11, 2020 | 10.06 | 10.11 | 9.820 | 9.920 | 645,800 | -0.19(-1.88%) |
Dec 10, 2020 | 10.14 | 10.40 | 9.970 | 10.11 | 842,054 | +0.01(+0.10%) |
Dec 09, 2020 | 10.30 | 10.33 | 9.910 | 10.10 | 1,129,618 | -0.34(-3.26%) |
Dec 08, 2020 | 10.70 | 10.70 | 10.34 | 10.44 | 685,844 | -0.09(-0.85%) |
Dec 07, 2020 | 10.07 | 10.58 | 10.05 | 10.53 | 1,441,979 | +0.42(+4.15%) |
Dec 04, 2020 | 10.25 | 10.29 | 10.08 | 10.11 | 787,700 | -0.17(-1.65%) |
Dec 03, 2020 | 10.51 | 10.55 | 10.16 | 10.28 | 1,179,547 | -0.20(-1.91%) |
Dec 02, 2020 | 10.49 | 10.65 | 10.37 | 10.48 | 2,371,988 | +0.14(+1.35%) |
Dec 01, 2020 | 10.20 | 10.41 | 10.05 | 10.34 | 956,945 | +0.42(+4.23%) |
Nov 30, 2020 | 9.830 | 9.920 | 9.610 | 9.920 | 919,796 | +0.09(+0.92%) |
Nov 27, 2020 | 9.680 | 9.860 | 9.540 | 9.830 | 697,500 | +0.04(+0.41%) |
Nov 25, 2020 | 9.810 | 9.950 | 9.720 | 9.790 | 1,212,200 | +0.16(+1.66%) |
Nov 24, 2020 | 9.510 | 9.820 | 9.380 | 9.630 | 1,500,067 | -0.19(-1.93%) |
Nov 23, 2020 | 10.05 | 10.10 | 9.710 | 9.820 | 1,497,867 | -0.26(-2.58%) |
Nov 20, 2020 | 10.26 | 10.37 | 10.07 | 10.08 | 1,050,300 | -0.01(-0.10%) |
Nov 19, 2020 | 9.900 | 10.19 | 9.850 | 10.09 | 1,198,298 | +0.08(+0.80%) |
Nov 18, 2020 | 10.59 | 10.59 | 10.01 | 10.01 | 1,040,289 | -0.51(-4.85%) |
Nov 17, 2020 | 10.38 | 10.69 | 10.37 | 10.52 | 1,129,526 | +0.07(+0.67%) |
Nov 16, 2020 | 10.55 | 10.57 | 10.24 | 10.45 | 1,279,964 | +0.02(+0.19%) |
Nov 13, 2020 | 10.77 | 10.77 | 10.34 | 10.43 | 916,600 | +0.18(+1.76%) |
Nov 12, 2020 | 10.14 | 10.43 | 10.07 | 10.25 | 1,088,627 | +0.23(+2.30%) |
Nov 11, 2020 | 10.12 | 10.18 | 9.930 | 10.02 | 1,098,149 | +0.07(+0.70%) |
Nov 10, 2020 | 10.80 | 10.87 | 9.930 | 9.950 | 2,439,543 | -0.71(-6.66%) |
Nov 09, 2020 | 10.90 | 11.00 | 10.51 | 10.66 | 2,363,263 | -0.86(-7.47%) |
Nov 06, 2020 | 11.82 | 11.84 | 11.43 | 11.52 | 1,175,600 | -0.17(-1.45%) |
Nov 05, 2020 | 11.03 | 11.78 | 11.03 | 11.69 | 1,741,856 | +1.01(+9.46%) |
Nov 04, 2020 | 11.10 | 11.10 | 10.58 | 10.68 | 966,641 | -0.36(-3.26%) |
Nov 03, 2020 | 10.93 | 11.19 | 10.66 | 11.04 | 1,195,083 | +0.25(+2.32%) |
Nov 02, 2020 | 10.77 | 10.88 | 10.49 | 10.79 | 1,373,016 | +0.14(+1.31%) |
Oct 30, 2020 | 10.77 | 10.98 | 10.46 | 10.65 | 972,500 | -0.03(-0.28%) |
Oct 29, 2020 | 10.60 | 10.85 | 10.58 | 10.68 | 805,075 | +0.00(+0.00%) |
Oct 28, 2020 | 11.46 | 11.46 | 10.63 | 10.68 | 1,532,604 | -1.04(-8.87%) |
Oct 27, 2020 | 11.54 | 11.74 | 11.44 | 11.72 | 709,982 | +0.18(+1.56%) |
Oct 26, 2020 | 11.81 | 12.20 | 11.49 | 11.54 | 1,203,723 | -0.43(-3.59%) |
Oct 23, 2020 | 12.14 | 12.17 | 11.80 | 11.97 | 568,200 | -0.21(-1.72%) |
Oct 22, 2020 | 12.23 | 12.38 | 12.03 | 12.18 | 798,781 | -0.23(-1.85%) |
Oct 21, 2020 | 12.62 | 12.75 | 12.40 | 12.41 | 638,582 | -0.07(-0.56%) |
Oct 20, 2020 | 12.99 | 12.99 | 12.21 | 12.48 | 885,162 | +0.01(+0.08%) |
Oct 19, 2020 | 12.92 | 12.99 | 12.47 | 12.47 | 761,853 | -0.31(-2.43%) |
Oct 16, 2020 | 12.97 | 13.07 | 12.76 | 12.78 | 731,700 | -0.10(-0.78%) |
Oct 15, 2020 | 12.77 | 12.91 | 12.69 | 12.88 | 516,985 | -0.09(-0.69%) |
Oct 14, 2020 | 12.97 | 13.01 | 12.80 | 12.97 | 699,395 | +0.09(+0.70%) |
Oct 13, 2020 | 12.78 | 12.89 | 12.46 | 12.88 | 741,556 | +0.10(+0.78%) |
Oct 12, 2020 | 12.89 | 12.93 | 12.58 | 12.78 | 510,692 | -0.09(-0.70%) |
Oct 09, 2020 | 12.12 | 12.87 | 12.12 | 12.87 | 1,217,300 | +0.91(+7.61%) |
Oct 08, 2020 | 11.75 | 12.04 | 11.75 | 11.96 | 647,686 | +0.33(+2.84%) |
Oct 07, 2020 | 11.79 | 11.91 | 11.58 | 11.63 | 557,461 | -0.03(-0.26%) |
Oct 06, 2020 | 12.12 | 12.23 | 11.61 | 11.66 | 827,026 | -0.37(-3.08%) |
Oct 05, 2020 | 11.88 | 12.22 | 11.87 | 12.03 | 877,235 | +0.18(+1.52%) |
Oct 02, 2020 | 11.77 | 11.89 | 11.65 | 11.85 | 570,100 | +0.01(+0.08%) |