Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 11.24 | 11.24 | 11.24 | 421,557 | +0.05(+0.41%) | |
Dec 30, 2020 | 11.12 | 11.28 | 11.09 | 11.20 | 421,557 | +0.09(+0.77%) |
Dec 29, 2020 | 11.22 | 11.24 | 11.03 | 11.11 | 525,909 | -0.10(-0.88%) |
Dec 28, 2020 | 11.13 | 11.35 | 11.11 | 11.21 | 530,173 | +0.07(+0.65%) |
Dec 24, 2020 | 11.03 | 11.15 | 10.94 | 11.14 | 161,127 | +0.14(+1.31%) |
Dec 23, 2020 | 11.15 | 11.28 | 10.98 | 10.99 | 568,334 | -0.05(-0.48%) |
Dec 22, 2020 | 11.08 | 11.08 | 10.84 | 11.05 | 614,826 | -0.03(-0.30%) |
Dec 21, 2020 | 11.07 | 11.27 | 10.92 | 11.08 | 749,457 | -0.14(-1.29%) |
Dec 18, 2020 | 11.53 | 11.62 | 10.99 | 11.22 | 3,066,146 | -0.39(-3.39%) |
Dec 17, 2020 | 11.51 | 11.63 | 11.44 | 11.62 | 564,287 | +0.12(+1.03%) |
Dec 16, 2020 | 11.53 | 11.64 | 11.39 | 11.50 | 646,386 | -0.03(-0.23%) |
Dec 15, 2020 | 11.15 | 11.53 | 11.09 | 11.53 | 553,918 | +0.47(+4.27%) |
Dec 14, 2020 | 11.14 | 11.31 | 11.02 | 11.05 | 626,215 | -0.02(-0.18%) |
Dec 11, 2020 | 11.15 | 11.24 | 10.99 | 11.07 | 350,913 | -0.16(-1.40%) |
Dec 10, 2020 | 11.20 | 11.29 | 11.15 | 11.23 | 336,427 | -0.08(-0.70%) |
Dec 09, 2020 | 11.43 | 11.48 | 11.20 | 11.31 | 586,567 | -0.06(-0.52%) |
Dec 08, 2020 | 11.36 | 11.54 | 11.36 | 11.37 | 364,862 | -0.11(-0.97%) |
Dec 07, 2020 | 11.45 | 11.60 | 11.35 | 11.48 | 618,515 | +0.00(+0.00%) |
Dec 04, 2020 | 11.35 | 11.55 | 11.33 | 11.48 | 392,833 | +0.28(+2.52%) |
Dec 03, 2020 | 11.18 | 11.33 | 11.13 | 11.20 | 396,304 | +0.09(+0.83%) |
Dec 02, 2020 | 11.11 | 11.22 | 11.01 | 11.11 | 480,270 | -0.04(-0.35%) |
Dec 01, 2020 | 11.07 | 11.30 | 11.00 | 11.15 | 447,954 | +0.20(+1.80%) |
Nov 30, 2020 | 11.07 | 11.19 | 10.92 | 10.95 | 492,219 | -0.19(-1.71%) |
Nov 27, 2020 | 11.23 | 11.23 | 11.01 | 11.14 | 277,742 | -0.09(-0.82%) |
Nov 25, 2020 | 11.49 | 11.49 | 11.17 | 11.23 | 478,656 | -0.31(-2.73%) |
Nov 24, 2020 | 11.41 | 11.76 | 11.40 | 11.55 | 585,625 | +0.33(+2.92%) |
Nov 23, 2020 | 11.01 | 11.44 | 10.95 | 11.22 | 719,003 | +0.33(+3.01%) |
Nov 20, 2020 | 10.88 | 10.96 | 10.78 | 10.89 | 520,272 | -0.12(-1.13%) |
Nov 19, 2020 | 10.94 | 11.03 | 10.77 | 11.01 | 456,938 | +0.08(+0.72%) |
Nov 18, 2020 | 11.04 | 11.28 | 10.94 | 10.94 | 524,860 | -0.10(-0.89%) |
Nov 17, 2020 | 11.01 | 11.17 | 10.84 | 11.03 | 453,024 | -0.14(-1.23%) |
Nov 16, 2020 | 11.11 | 11.30 | 11.01 | 11.17 | 579,733 | +0.34(+3.15%) |
Nov 13, 2020 | 10.56 | 10.87 | 10.55 | 10.83 | 628,656 | +0.41(+3.90%) |
Nov 12, 2020 | 10.54 | 10.55 | 10.27 | 10.42 | 611,790 | -0.20(-1.91%) |
Nov 11, 2020 | 10.82 | 10.82 | 10.48 | 10.63 | 414,073 | -0.20(-1.82%) |
Nov 10, 2020 | 10.26 | 10.89 | 10.21 | 10.82 | 922,807 | +0.62(+6.11%) |
Nov 09, 2020 | 9.925 | 10.75 | 9.919 | 10.20 | 978,410 | +0.84(+8.97%) |
Nov 06, 2020 | 9.702 | 9.774 | 9.309 | 9.361 | 529,875 | -0.34(-3.52%) |
Nov 05, 2020 | 9.807 | 9.874 | 9.604 | 9.702 | 372,027 | +0.10(+1.02%) |
Nov 04, 2020 | 9.768 | 9.847 | 9.519 | 9.604 | 366,600 | -0.24(-2.47%) |
Nov 03, 2020 | 9.735 | 9.899 | 9.650 | 9.847 | 399,797 | +0.27(+2.81%) |
Nov 02, 2020 | 9.446 | 9.584 | 9.374 | 9.578 | 462,818 | +0.24(+2.60%) |
Oct 30, 2020 | 9.433 | 9.558 | 9.243 | 9.335 | 578,046 | -0.10(-1.11%) |
Oct 29, 2020 | 9.296 | 9.525 | 9.151 | 9.440 | 573,275 | +0.06(+0.63%) |
Oct 28, 2020 | 9.427 | 9.525 | 9.322 | 9.381 | 602,396 | -0.16(-1.72%) |
Oct 27, 2020 | 10.04 | 10.08 | 9.538 | 9.545 | 1,080,596 | -0.46(-4.59%) |
Oct 26, 2020 | 10.24 | 10.24 | 9.922 | 10.00 | 312,427 | -0.39(-3.79%) |
Oct 23, 2020 | 10.32 | 10.43 | 10.25 | 10.40 | 388,717 | +0.17(+1.67%) |
Oct 22, 2020 | 9.991 | 10.26 | 9.991 | 10.23 | 420,394 | +0.21(+2.10%) |
Oct 21, 2020 | 10.07 | 10.09 | 9.945 | 10.02 | 412,059 | -0.07(-0.71%) |
Oct 20, 2020 | 10.11 | 10.26 | 10.04 | 10.09 | 353,356 | +0.07(+0.65%) |
Oct 19, 2020 | 10.26 | 10.32 | 10.01 | 10.02 | 478,685 | -0.24(-2.30%) |
Oct 16, 2020 | 10.52 | 10.52 | 10.21 | 10.26 | 586,125 | -0.30(-2.80%) |
Oct 15, 2020 | 10.25 | 10.67 | 10.23 | 10.56 | 484,947 | +0.24(+2.35%) |
Oct 14, 2020 | 10.57 | 10.66 | 10.31 | 10.31 | 514,215 | -0.30(-2.84%) |
Oct 13, 2020 | 10.63 | 10.74 | 10.54 | 10.61 | 489,732 | -0.13(-1.22%) |
Oct 12, 2020 | 10.63 | 10.84 | 10.59 | 10.75 | 488,417 | +0.07(+0.61%) |
Oct 09, 2020 | 11.01 | 11.03 | 10.63 | 10.68 | 468,290 | -0.22(-1.99%) |
Oct 08, 2020 | 10.71 | 10.94 | 10.65 | 10.90 | 486,283 | +0.22(+2.03%) |
Oct 07, 2020 | 10.77 | 10.83 | 10.65 | 10.68 | 908,107 | -0.03(-0.30%) |
Oct 06, 2020 | 10.79 | 10.98 | 10.63 | 10.71 | 1,040,620 | +0.01(+0.12%) |
Oct 05, 2020 | 10.76 | 10.82 | 10.65 | 10.70 | 507,805 | +0.01(+0.06%) |
Oct 02, 2020 | 10.37 | 10.80 | 10.30 | 10.69 | 564,292 | +0.16(+1.52%) |