Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.50 | 10.50 | 10.50 | 40,547 | -0.25(-2.33%) | |
Dec 30, 2020 | 10.29 | 11.48 | 10.13 | 10.75 | 40,547 | +0.46(+4.47%) |
Dec 29, 2020 | 10.30 | 10.30 | 10.05 | 10.29 | 3,424 | -0.19(-1.81%) |
Dec 28, 2020 | 10.50 | 10.50 | 10.24 | 10.48 | 5,090 | -0.26(-2.43%) |
Dec 24, 2020 | 10.44 | 10.74 | 10.44 | 10.74 | 1,600 | +0.42(+4.07%) |
Dec 23, 2020 | 10.45 | 10.45 | 10.32 | 10.32 | 1,057 | +0.00(+0.00%) |
Dec 22, 2020 | 10.51 | 10.51 | 10.00 | 10.32 | 8,516 | +0.22(+2.18%) |
Dec 21, 2020 | 10.17 | 10.41 | 9.990 | 10.10 | 3,176 | +0.08(+0.80%) |
Dec 18, 2020 | 10.50 | 10.50 | 10.02 | 10.02 | 10,400 | -0.53(-5.02%) |
Dec 17, 2020 | 10.88 | 10.88 | 10.55 | 10.55 | 355 | +0.06(+0.57%) |
Dec 16, 2020 | 10.55 | 10.94 | 10.49 | 10.49 | 1,254 | -0.18(-1.69%) |
Dec 15, 2020 | 10.55 | 10.67 | 10.42 | 10.67 | 3,047 | +0.09(+0.85%) |
Dec 14, 2020 | 10.60 | 10.60 | 10.40 | 10.58 | 1,875 | +0.03(+0.27%) |
Dec 11, 2020 | 10.21 | 10.55 | 10.21 | 10.55 | 1,800 | +0.04(+0.40%) |
Dec 10, 2020 | 10.54 | 10.83 | 10.21 | 10.51 | 13,428 | -0.01(-0.10%) |
Dec 09, 2020 | 11.04 | 11.04 | 10.41 | 10.52 | 12,027 | -0.62(-5.57%) |
Dec 08, 2020 | 11.06 | 11.87 | 10.95 | 11.14 | 2,680 | +0.06(+0.54%) |
Dec 07, 2020 | 10.89 | 11.96 | 10.89 | 11.08 | 2,045 | -0.75(-6.34%) |
Dec 04, 2020 | 11.50 | 11.93 | 11.50 | 11.83 | 1,600 | +0.95(+8.73%) |
Dec 03, 2020 | 10.88 | 10.88 | 10.50 | 10.88 | 1,724 | +0.13(+1.21%) |
Dec 02, 2020 | 10.50 | 10.80 | 10.49 | 10.75 | 3,245 | +0.17(+1.61%) |
Dec 01, 2020 | 10.21 | 10.58 | 10.14 | 10.58 | 4,247 | +0.41(+4.03%) |
Nov 30, 2020 | 10.07 | 10.18 | 10.02 | 10.17 | 1,663 | +0.15(+1.50%) |
Nov 27, 2020 | 10.12 | 10.15 | 10.00 | 10.02 | 4,800 | -0.10(-0.99%) |
Nov 25, 2020 | 10.15 | 10.16 | 10.12 | 10.12 | 1,100 | +0.31(+3.16%) |
Nov 24, 2020 | 10.08 | 10.18 | 9.810 | 9.810 | 1,820 | +0.00(+0.00%) |
Nov 23, 2020 | 10.10 | 10.10 | 9.810 | 9.810 | 436 | +0.04(+0.41%) |
Nov 20, 2020 | 10.20 | 10.20 | 9.770 | 9.770 | 1,200 | -0.53(-5.15%) |
Nov 19, 2020 | 10.31 | 10.32 | 10.30 | 10.30 | 659 | -0.01(-0.10%) |
Nov 18, 2020 | 10.31 | 10.31 | 10.31 | 101 | +0.00(+0.00%) | |
Nov 17, 2020 | 9.760 | 10.31 | 9.720 | 10.31 | 3,209 | +0.30(+3.00%) |
Nov 16, 2020 | 10.08 | 10.08 | 10.00 | 10.01 | 3,648 | +0.01(+0.10%) |
Nov 13, 2020 | 10.07 | 10.09 | 9.742 | 10.00 | 6,800 | -0.03(-0.30%) |
Nov 12, 2020 | 10.02 | 10.03 | 10.02 | 10.03 | 645 | -0.05(-0.50%) |
Nov 11, 2020 | 10.60 | 10.60 | 10.08 | 10.08 | 1,089 | +0.17(+1.72%) |
Nov 10, 2020 | 9.910 | 9.910 | 9.910 | 227 | +0.00(+0.00%) | |
Nov 09, 2020 | 10.04 | 10.50 | 9.860 | 9.910 | 3,453 | +0.20(+2.06%) |
Nov 06, 2020 | 10.10 | 10.12 | 9.710 | 9.710 | 1,000 | +0.11(+1.15%) |
Nov 05, 2020 | 9.890 | 9.970 | 9.590 | 9.600 | 4,386 | -0.50(-4.95%) |
Nov 03, 2020 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
Nov 02, 2020 | 10.42 | 10.47 | 10.10 | 10.10 | 1,337 | -0.20(-1.94%) |
Oct 30, 2020 | 10.37 | 10.40 | 10.30 | 10.30 | 4,300 | -0.33(-3.10%) |
Oct 29, 2020 | 10.43 | 10.63 | 10.41 | 10.63 | 778 | +0.11(+1.05%) |
Oct 28, 2020 | 10.05 | 10.57 | 10.05 | 10.52 | 6,922 | +0.34(+3.34%) |
Oct 27, 2020 | 10.15 | 10.18 | 10.15 | 10.18 | 2,021 | +0.14(+1.39%) |
Oct 26, 2020 | 10.14 | 10.14 | 10.04 | 10.04 | 228 | -0.13(-1.28%) |
Oct 23, 2020 | 10.17 | 10.17 | 10.17 | 10.17 | 100 | +0.07(+0.69%) |
Oct 22, 2020 | 9.887 | 10.19 | 9.887 | 10.10 | 4,959 | +0.21(+2.10%) |
Oct 21, 2020 | 10.04 | 10.12 | 9.710 | 9.892 | 4,479 | -0.22(-2.16%) |
Oct 20, 2020 | 10.09 | 10.12 | 10.01 | 10.11 | 7,627 | +0.08(+0.80%) |
Oct 19, 2020 | 10.11 | 10.15 | 10.01 | 10.03 | 3,100 | -0.01(-0.10%) |
Oct 16, 2020 | 10.10 | 10.10 | 10.00 | 10.04 | 4,400 | +0.03(+0.26%) |
Oct 15, 2020 | 10.10 | 10.17 | 10.01 | 10.01 | 918 | -0.02(-0.23%) |
Oct 14, 2020 | 10.05 | 10.05 | 9.950 | 10.04 | 22,489 | +0.10(+0.97%) |
Oct 13, 2020 | 9.880 | 10.16 | 9.770 | 9.940 | 1,977 | +0.05(+0.51%) |
Oct 12, 2020 | 9.910 | 10.00 | 9.890 | 9.890 | 3,160 | -0.02(-0.20%) |
Oct 09, 2020 | 10.01 | 10.01 | 9.850 | 9.910 | 4,400 | +0.01(+0.10%) |
Oct 08, 2020 | 10.00 | 10.00 | 9.900 | 9.900 | 2,390 | -0.15(-1.49%) |
Oct 07, 2020 | 10.13 | 10.13 | 10.04 | 10.05 | 1,275 | +0.08(+0.80%) |
Oct 06, 2020 | 9.950 | 10.15 | 9.870 | 9.970 | 7,461 | -0.09(-0.89%) |
Oct 05, 2020 | 9.870 | 10.12 | 9.795 | 10.06 | 1,930 | +0.35(+3.60%) |
Oct 02, 2020 | 9.370 | 9.825 | 9.370 | 9.710 | 11,700 | +0.33(+3.52%) |