Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.48 | 10.48 | 10.48 | 86,771 | +0.01(+0.07%) | |
Dec 30, 2020 | 10.45 | 10.50 | 10.40 | 10.47 | 86,771 | +0.03(+0.28%) |
Dec 29, 2020 | 10.43 | 10.48 | 10.40 | 10.44 | 168,312 | +0.04(+0.42%) |
Dec 28, 2020 | 10.40 | 10.40 | 10.36 | 10.40 | 121,270 | +0.00(+0.00%) |
Dec 24, 2020 | 10.40 | 10.43 | 10.38 | 10.40 | 38,319 | +0.04(+0.42%) |
Dec 23, 2020 | 10.40 | 10.53 | 10.33 | 10.35 | 145,782 | -0.01(-0.14%) |
Dec 22, 2020 | 10.39 | 10.41 | 10.35 | 10.37 | 181,535 | -0.04(-0.35%) |
Dec 21, 2020 | 10.41 | 10.43 | 10.33 | 10.41 | 189,975 | -0.01(-0.14%) |
Dec 18, 2020 | 10.48 | 10.52 | 10.42 | 10.42 | 66,956 | -0.05(-0.51%) |
Dec 17, 2020 | 10.42 | 10.50 | 10.39 | 10.47 | 167,790 | +0.10(+0.98%) |
Dec 16, 2020 | 10.33 | 10.37 | 10.31 | 10.37 | 259,351 | +0.09(+0.92%) |
Dec 15, 2020 | 10.17 | 10.30 | 10.16 | 10.28 | 189,576 | +0.12(+1.22%) |
Dec 14, 2020 | 10.09 | 10.17 | 10.09 | 10.15 | 122,274 | +0.09(+0.87%) |
Dec 11, 2020 | 10.08 | 10.12 | 10.04 | 10.07 | 115,330 | -0.01(-0.07%) |
Dec 10, 2020 | 10.01 | 10.09 | 10.01 | 10.07 | 138,343 | +0.00(+0.00%) |
Dec 09, 2020 | 10.11 | 10.14 | 10.05 | 10.07 | 144,095 | +0.04(+0.44%) |
Dec 08, 2020 | 10.10 | 10.17 | 10.02 | 10.03 | 112,577 | -0.06(-0.58%) |
Dec 07, 2020 | 9.986 | 10.12 | 9.986 | 10.09 | 147,980 | +0.10(+1.02%) |
Dec 04, 2020 | 9.986 | 10.01 | 9.964 | 9.986 | 97,755 | +0.01(+0.07%) |
Dec 03, 2020 | 9.949 | 9.994 | 9.913 | 9.978 | 115,798 | -0.01(-0.07%) |
Dec 02, 2020 | 9.884 | 10.00 | 9.884 | 9.986 | 136,023 | +0.06(+0.59%) |
Dec 01, 2020 | 9.862 | 9.942 | 9.862 | 9.927 | 87,122 | +0.08(+0.81%) |
Nov 30, 2020 | 9.796 | 9.862 | 9.796 | 9.847 | 101,358 | +0.01(+0.15%) |
Nov 27, 2020 | 9.840 | 9.840 | 9.782 | 9.833 | 64,255 | +0.04(+0.37%) |
Nov 25, 2020 | 9.723 | 9.796 | 9.720 | 9.796 | 86,909 | +0.07(+0.75%) |
Nov 24, 2020 | 9.694 | 9.745 | 9.665 | 9.723 | 84,118 | +0.08(+0.83%) |
Nov 23, 2020 | 9.643 | 9.658 | 9.636 | 9.643 | 43,016 | +0.04(+0.38%) |
Nov 20, 2020 | 9.600 | 9.648 | 9.541 | 9.607 | 130,570 | -0.03(-0.30%) |
Nov 19, 2020 | 9.672 | 9.687 | 9.614 | 9.636 | 70,216 | -0.02(-0.23%) |
Nov 18, 2020 | 9.680 | 9.702 | 9.629 | 9.658 | 55,681 | -0.00(-0.02%) |
Nov 17, 2020 | 9.558 | 9.667 | 9.544 | 9.660 | 110,044 | +0.07(+0.75%) |
Nov 16, 2020 | 9.472 | 9.602 | 9.472 | 9.587 | 96,691 | +0.12(+1.30%) |
Nov 13, 2020 | 9.479 | 9.479 | 9.450 | 9.464 | 101,102 | +0.01(+0.08%) |
Nov 12, 2020 | 9.421 | 9.457 | 9.407 | 9.457 | 77,886 | +0.01(+0.08%) |
Nov 11, 2020 | 9.428 | 9.464 | 9.392 | 9.450 | 103,781 | +0.02(+0.23%) |
Nov 10, 2020 | 9.464 | 9.479 | 9.370 | 9.428 | 125,716 | -0.02(-0.23%) |
Nov 09, 2020 | 9.457 | 9.544 | 9.392 | 9.450 | 128,589 | +0.11(+1.16%) |
Nov 06, 2020 | 9.378 | 9.385 | 9.334 | 9.342 | 75,100 | -0.01(-0.08%) |
Nov 05, 2020 | 9.248 | 9.385 | 9.211 | 9.349 | 80,670 | +0.12(+1.25%) |
Nov 04, 2020 | 9.175 | 9.255 | 9.125 | 9.233 | 87,560 | +0.13(+1.43%) |
Nov 03, 2020 | 9.031 | 9.139 | 8.705 | 9.103 | 104,571 | +0.07(+0.80%) |
Nov 02, 2020 | 8.973 | 9.045 | 8.961 | 9.031 | 90,230 | +0.03(+0.32%) |
Oct 30, 2020 | 9.023 | 9.088 | 8.973 | 9.002 | 107,464 | -0.04(-0.48%) |
Oct 29, 2020 | 8.966 | 9.060 | 8.959 | 9.045 | 58,963 | +0.07(+0.81%) |
Oct 28, 2020 | 9.074 | 9.074 | 8.958 | 8.973 | 124,325 | -0.17(-1.82%) |
Oct 27, 2020 | 9.154 | 9.180 | 9.125 | 9.139 | 59,039 | -0.01(-0.16%) |
Oct 26, 2020 | 9.204 | 9.204 | 9.125 | 9.154 | 108,111 | -0.07(-0.78%) |
Oct 23, 2020 | 9.248 | 9.255 | 9.197 | 9.226 | 43,428 | -0.01(-0.16%) |
Oct 22, 2020 | 9.211 | 9.248 | 9.211 | 9.240 | 54,125 | +0.02(+0.24%) |
Oct 21, 2020 | 9.219 | 9.240 | 9.190 | 9.219 | 67,410 | -0.01(-0.16%) |
Oct 20, 2020 | 9.219 | 9.236 | 9.209 | 9.233 | 48,032 | +0.04(+0.47%) |
Oct 19, 2020 | 9.262 | 9.269 | 9.182 | 9.190 | 60,198 | -0.04(-0.47%) |
Oct 16, 2020 | 9.298 | 9.313 | 9.233 | 9.233 | 111,475 | -0.07(-0.80%) |
Oct 15, 2020 | 9.329 | 9.372 | 9.278 | 9.307 | 194,102 | -0.03(-0.31%) |
Oct 14, 2020 | 9.357 | 9.398 | 9.307 | 9.336 | 75,893 | -0.01(-0.15%) |
Oct 13, 2020 | 9.264 | 9.365 | 9.250 | 9.350 | 392,177 | +0.05(+0.54%) |
Oct 12, 2020 | 9.250 | 9.300 | 9.243 | 9.300 | 136,821 | +0.07(+0.78%) |
Oct 09, 2020 | 9.192 | 9.235 | 9.185 | 9.228 | 186,038 | +0.07(+0.78%) |
Oct 08, 2020 | 9.243 | 9.293 | 9.149 | 9.156 | 196,471 | -0.06(-0.70%) |
Oct 07, 2020 | 9.271 | 9.307 | 9.214 | 9.221 | 144,886 | -0.04(-0.46%) |
Oct 06, 2020 | 9.214 | 9.300 | 9.203 | 9.264 | 122,205 | +0.05(+0.55%) |
Oct 05, 2020 | 9.149 | 9.214 | 9.142 | 9.214 | 102,698 | +0.07(+0.78%) |
Oct 02, 2020 | 9.106 | 9.156 | 9.078 | 9.142 | 62,709 | +0.02(+0.24%) |