Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 9.820 | 9.820 | 9.820 | 1,148,502 | +0.17(+1.76%) | |
Dec 30, 2020 | 9.490 | 9.880 | 9.480 | 9.650 | 1,148,502 | +0.23(+2.44%) |
Dec 29, 2020 | 9.500 | 9.530 | 9.340 | 9.420 | 602,432 | +0.14(+1.51%) |
Dec 28, 2020 | 9.360 | 9.400 | 9.110 | 9.280 | 1,032,744 | -0.11(-1.17%) |
Dec 24, 2020 | 9.400 | 9.515 | 8.980 | 9.390 | 620,900 | -0.02(-0.21%) |
Dec 23, 2020 | 9.410 | 9.600 | 9.380 | 9.410 | 1,081,369 | +0.47(+5.26%) |
Dec 22, 2020 | 9.240 | 9.260 | 8.880 | 8.940 | 1,007,103 | -0.42(-4.49%) |
Dec 21, 2020 | 9.200 | 9.580 | 9.160 | 9.360 | 1,378,608 | -0.61(-6.12%) |
Dec 18, 2020 | 10.08 | 10.36 | 9.872 | 9.970 | 1,252,400 | -0.41(-3.95%) |
Dec 17, 2020 | 10.49 | 10.67 | 10.30 | 10.38 | 1,196,262 | -0.14(-1.33%) |
Dec 16, 2020 | 10.44 | 10.55 | 10.27 | 10.52 | 675,956 | -0.14(-1.31%) |
Dec 15, 2020 | 10.48 | 10.72 | 10.34 | 10.66 | 1,551,944 | +0.35(+3.39%) |
Dec 14, 2020 | 10.73 | 10.77 | 10.28 | 10.31 | 758,604 | -0.39(-3.64%) |
Dec 11, 2020 | 10.73 | 10.80 | 10.56 | 10.70 | 1,825,900 | -0.21(-1.92%) |
Dec 10, 2020 | 10.35 | 10.93 | 10.31 | 10.91 | 1,119,592 | +0.35(+3.31%) |
Dec 09, 2020 | 10.90 | 10.96 | 10.40 | 10.56 | 1,194,439 | -0.29(-2.67%) |
Dec 08, 2020 | 11.31 | 11.31 | 10.74 | 10.85 | 1,466,202 | -0.05(-0.46%) |
Dec 07, 2020 | 11.16 | 11.30 | 10.85 | 10.90 | 1,911,347 | +0.35(+3.32%) |
Dec 04, 2020 | 10.75 | 10.83 | 10.34 | 10.55 | 1,611,500 | -0.10(-0.94%) |
Dec 03, 2020 | 10.29 | 10.86 | 10.24 | 10.65 | 2,351,594 | +1.00(+10.36%) |
Dec 02, 2020 | 9.130 | 9.720 | 9.110 | 9.650 | 1,117,366 | +0.41(+4.44%) |
Dec 01, 2020 | 9.050 | 9.290 | 9.040 | 9.240 | 1,340,509 | +0.41(+4.64%) |
Nov 30, 2020 | 9.250 | 9.330 | 8.770 | 8.830 | 1,508,421 | +0.15(+1.73%) |
Nov 27, 2020 | 8.700 | 8.840 | 8.660 | 8.680 | 710,200 | -0.20(-2.25%) |
Nov 25, 2020 | 8.860 | 8.960 | 8.740 | 8.880 | 860,600 | +0.13(+1.49%) |
Nov 24, 2020 | 8.520 | 8.820 | 8.450 | 8.750 | 1,898,044 | +0.40(+4.79%) |
Nov 23, 2020 | 8.510 | 8.630 | 8.280 | 8.350 | 1,510,687 | +0.14(+1.71%) |
Nov 20, 2020 | 8.480 | 8.570 | 8.190 | 8.210 | 1,919,600 | -0.48(-5.52%) |
Nov 19, 2020 | 8.150 | 8.730 | 8.100 | 8.690 | 2,003,920 | +0.47(+5.72%) |
Nov 18, 2020 | 8.440 | 8.700 | 8.170 | 8.220 | 1,714,559 | +0.18(+2.24%) |
Nov 17, 2020 | 7.860 | 8.124 | 7.820 | 8.040 | 1,669,759 | +0.14(+1.77%) |
Nov 16, 2020 | 7.480 | 8.060 | 7.480 | 7.900 | 2,623,439 | +0.65(+8.97%) |
Nov 13, 2020 | 7.140 | 7.285 | 7.100 | 7.250 | 1,301,900 | +0.24(+3.42%) |
Nov 12, 2020 | 7.390 | 7.720 | 6.900 | 7.010 | 3,591,916 | -0.53(-7.03%) |
Nov 11, 2020 | 7.440 | 7.900 | 7.420 | 7.540 | 1,719,855 | -0.20(-2.58%) |
Nov 10, 2020 | 7.840 | 8.100 | 7.720 | 7.740 | 2,675,706 | -0.08(-1.02%) |
Nov 09, 2020 | 7.800 | 7.970 | 7.490 | 7.820 | 3,712,473 | +1.32(+20.31%) |
Nov 06, 2020 | 6.220 | 6.555 | 6.090 | 6.500 | 1,704,900 | +0.17(+2.69%) |
Nov 05, 2020 | 5.850 | 6.330 | 5.790 | 6.330 | 2,365,075 | +0.79(+14.26%) |
Nov 04, 2020 | 5.520 | 5.680 | 5.360 | 5.540 | 2,199,701 | +0.10(+1.84%) |
Nov 03, 2020 | 5.660 | 5.700 | 5.370 | 5.440 | 1,214,706 | +0.00(+0.00%) |
Nov 02, 2020 | 5.580 | 5.593 | 5.370 | 5.440 | 951,535 | -0.03(-0.55%) |
Oct 30, 2020 | 5.670 | 5.750 | 5.380 | 5.470 | 1,718,800 | -0.31(-5.36%) |
Oct 29, 2020 | 5.459 | 5.915 | 5.390 | 5.780 | 1,553,406 | -0.12(-2.03%) |
Oct 28, 2020 | 6.260 | 6.262 | 5.870 | 5.900 | 1,721,102 | -0.63(-9.65%) |
Oct 27, 2020 | 6.770 | 6.820 | 6.530 | 6.530 | 874,191 | -0.22(-3.26%) |
Oct 26, 2020 | 6.820 | 6.880 | 6.670 | 6.750 | 1,188,913 | -0.31(-4.39%) |
Oct 23, 2020 | 7.130 | 7.180 | 6.970 | 7.060 | 974,800 | -0.01(-0.14%) |
Oct 22, 2020 | 6.960 | 7.120 | 6.960 | 7.070 | 1,136,269 | +0.15(+2.17%) |
Oct 21, 2020 | 7.020 | 7.035 | 6.900 | 6.920 | 684,501 | -0.12(-1.70%) |
Oct 20, 2020 | 7.150 | 7.300 | 6.980 | 7.040 | 1,815,273 | -0.13(-1.81%) |
Oct 19, 2020 | 7.000 | 7.365 | 6.950 | 7.170 | 1,960,819 | +0.38(+5.60%) |
Oct 16, 2020 | 6.910 | 6.910 | 6.760 | 6.790 | 857,700 | -0.22(-3.14%) |
Oct 15, 2020 | 6.870 | 7.080 | 6.810 | 7.010 | 721,174 | -0.03(-0.43%) |
Oct 14, 2020 | 7.070 | 7.280 | 7.010 | 7.040 | 1,059,884 | +0.14(+2.03%) |
Oct 13, 2020 | 6.850 | 6.940 | 6.695 | 6.900 | 1,833,206 | -0.22(-3.09%) |
Oct 12, 2020 | 7.010 | 7.270 | 6.785 | 7.120 | 684,757 | +0.12(+1.71%) |
Oct 09, 2020 | 6.850 | 7.190 | 6.840 | 7.000 | 2,156,700 | +0.32(+4.79%) |
Oct 08, 2020 | 6.600 | 6.690 | 6.500 | 6.680 | 979,874 | +0.16(+2.45%) |
Oct 07, 2020 | 6.740 | 6.870 | 6.470 | 6.520 | 1,348,631 | -0.27(-3.98%) |
Oct 06, 2020 | 6.700 | 7.050 | 6.660 | 6.790 | 2,568,414 | +0.42(+6.59%) |
Oct 05, 2020 | 6.350 | 6.420 | 6.170 | 6.370 | 920,562 | +0.16(+2.58%) |
Oct 02, 2020 | 6.230 | 6.330 | 6.100 | 6.210 | 1,211,700 | -0.16(-2.51%) |