Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.20 | 10.20 | 10.20 | 54,374 | -0.09(-0.87%) | |
Dec 30, 2020 | 10.30 | 10.30 | 10.25 | 10.29 | 54,374 | +0.06(+0.59%) |
Dec 29, 2020 | 10.26 | 10.34 | 10.10 | 10.23 | 23,267 | -0.03(-0.29%) |
Dec 28, 2020 | 10.26 | 10.30 | 10.15 | 10.26 | 9,152 | +0.02(+0.20%) |
Dec 24, 2020 | 10.32 | 10.32 | 10.13 | 10.24 | 7,000 | +0.00(+0.00%) |
Dec 23, 2020 | 10.05 | 10.35 | 10.05 | 10.24 | 64,978 | +0.19(+1.89%) |
Dec 22, 2020 | 10.05 | 10.16 | 10.05 | 10.05 | 114,882 | -0.15(-1.47%) |
Dec 21, 2020 | 10.18 | 10.22 | 10.04 | 10.20 | 25,644 | +0.05(+0.49%) |
Dec 18, 2020 | 10.24 | 10.24 | 10.12 | 10.15 | 3,800 | +0.06(+0.59%) |
Dec 17, 2020 | 10.10 | 10.12 | 10.05 | 10.09 | 24,345 | -0.02(-0.15%) |
Dec 16, 2020 | 10.11 | 10.11 | 10.09 | 10.11 | 4,337 | +0.03(+0.25%) |
Dec 15, 2020 | 10.24 | 10.25 | 10.08 | 10.08 | 25,190 | -0.15(-1.47%) |
Dec 14, 2020 | 10.14 | 10.26 | 10.11 | 10.23 | 3,647 | -0.02(-0.20%) |
Dec 11, 2020 | 10.00 | 10.25 | 10.00 | 10.25 | 114,200 | +0.21(+2.06%) |
Dec 10, 2020 | 10.04 | 10.12 | 9.950 | 10.04 | 43,104 | +0.29(+3.01%) |
Dec 09, 2020 | 10.03 | 10.12 | 9.750 | 9.750 | 40,195 | -0.35(-3.47%) |
Dec 08, 2020 | 10.41 | 10.50 | 10.06 | 10.10 | 20,341 | -0.07(-0.69%) |
Dec 07, 2020 | 10.20 | 10.20 | 10.14 | 10.17 | 33,556 | +0.04(+0.39%) |
Dec 04, 2020 | 9.910 | 10.61 | 9.910 | 10.13 | 51,300 | +0.24(+2.43%) |
Dec 03, 2020 | 9.870 | 9.890 | 9.870 | 9.890 | 7,681 | +0.01(+0.05%) |
Dec 02, 2020 | 9.885 | 9.885 | 9.885 | 9.885 | 460 | -0.02(-0.25%) |
Dec 01, 2020 | 9.910 | 9.910 | 9.888 | 9.910 | 2,934 | -0.00(-0.00%) |
Nov 30, 2020 | 9.850 | 9.910 | 9.850 | 9.910 | 7,077 | +0.06(+0.61%) |
Nov 27, 2020 | 9.900 | 9.900 | 9.850 | 9.850 | 3,800 | -0.05(-0.50%) |
Nov 25, 2020 | 9.920 | 9.920 | 9.890 | 9.900 | 1,500 | +0.00(+0.00%) |
Nov 24, 2020 | 9.870 | 9.900 | 9.850 | 9.900 | 102,170 | +0.06(+0.61%) |
Nov 23, 2020 | 9.860 | 9.900 | 9.810 | 9.840 | 23,373 | -0.03(-0.25%) |
Nov 20, 2020 | 9.880 | 9.895 | 9.800 | 9.865 | 7,000 | -0.04(-0.35%) |
Nov 19, 2020 | 9.870 | 9.900 | 9.790 | 9.900 | 6,289 | +0.03(+0.25%) |
Nov 18, 2020 | 9.790 | 9.875 | 9.790 | 9.875 | 1,149 | +0.09(+0.87%) |
Nov 17, 2020 | 9.820 | 9.820 | 9.790 | 9.790 | 18,054 | -0.05(-0.52%) |
Nov 16, 2020 | 9.841 | 9.841 | 9.841 | 203 | +0.00(+0.00%) | |
Nov 13, 2020 | 9.850 | 9.850 | 9.841 | 9.841 | 5,100 | -0.00(-0.04%) |
Nov 12, 2020 | 9.845 | 9.845 | 9.845 | 8 | +0.00(+0.00%) | |
Nov 11, 2020 | 9.835 | 9.845 | 9.780 | 9.845 | 978 | -0.07(-0.76%) |
Nov 10, 2020 | 9.860 | 9.920 | 9.820 | 9.920 | 7,477 | +0.04(+0.40%) |
Nov 09, 2020 | 9.920 | 9.940 | 9.820 | 9.880 | 10,240 | -0.01(-0.10%) |
Nov 06, 2020 | 9.870 | 10.00 | 9.870 | 9.890 | 9,500 | +0.10(+1.02%) |
Nov 05, 2020 | 9.750 | 9.805 | 9.750 | 9.790 | 1,415 | -0.01(-0.10%) |
Nov 04, 2020 | 9.800 | 9.810 | 9.760 | 9.800 | 59,065 | +0.00(+0.01%) |
Nov 03, 2020 | 9.750 | 9.799 | 9.750 | 9.799 | 1,832 | +0.05(+0.50%) |
Nov 02, 2020 | 9.773 | 9.773 | 9.750 | 9.750 | 505 | +0.00(+0.00%) |
Oct 30, 2020 | 9.750 | 9.780 | 9.750 | 9.750 | 8,800 | +0.00(+0.00%) |
Oct 29, 2020 | 9.800 | 9.800 | 9.750 | 9.750 | 5,340 | -0.06(-0.57%) |
Oct 28, 2020 | 9.825 | 9.825 | 9.806 | 9.806 | 260 | -0.06(-0.65%) |
Oct 27, 2020 | 9.850 | 9.870 | 9.850 | 9.870 | 4,649 | +0.02(+0.20%) |
Oct 26, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 564 | +0.05(+0.51%) |
Oct 23, 2020 | 9.760 | 9.800 | 9.750 | 9.800 | 104,100 | -0.03(-0.31%) |
Oct 22, 2020 | 9.760 | 9.830 | 9.760 | 9.830 | 13,819 | +0.03(+0.25%) |
Oct 21, 2020 | 9.840 | 9.840 | 9.800 | 9.805 | 2,617 | -0.04(-0.36%) |
Oct 20, 2020 | 9.870 | 9.870 | 9.840 | 9.840 | 2,026 | +0.02(+0.20%) |
Oct 19, 2020 | 9.820 | 9.820 | 9.820 | 9.820 | 1,072 | +0.02(+0.17%) |
Oct 16, 2020 | 9.803 | 9.803 | 9.803 | 9.803 | 100 | +0.00(+0.03%) |
Oct 15, 2020 | 9.810 | 9.810 | 9.730 | 9.800 | 838 | -0.02(-0.20%) |
Oct 14, 2020 | 9.820 | 9.820 | 9.820 | 30 | +0.00(+0.00%) | |
Oct 13, 2020 | 9.825 | 9.825 | 9.810 | 9.820 | 1,822 | +0.09(+0.92%) |
Oct 12, 2020 | 9.800 | 9.800 | 9.730 | 9.730 | 755 | -0.10(-1.02%) |
Oct 09, 2020 | 9.750 | 9.830 | 9.710 | 9.830 | 11,600 | +0.01(+0.10%) |
Oct 08, 2020 | 9.750 | 9.820 | 9.750 | 9.820 | 455 | +0.04(+0.36%) |
Oct 07, 2020 | 9.750 | 9.836 | 9.740 | 9.785 | 1,311 | +0.02(+0.15%) |
Oct 06, 2020 | 9.750 | 9.801 | 9.740 | 9.770 | 3,351 | -0.05(-0.51%) |
Oct 05, 2020 | 9.820 | 9.820 | 9.820 | 20 | +0.00(+0.00%) | |
Oct 02, 2020 | 9.820 | 9.820 | 9.820 | 9.820 | 50,000 | +0.00(+0.00%) |