Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 12.33 | 12.33 | 12.33 | 1,698,049 | +0.11(+0.90%) | |
Dec 30, 2020 | 12.13 | 12.27 | 12.13 | 12.22 | 1,698,049 | +0.08(+0.66%) |
Dec 29, 2020 | 12.15 | 12.19 | 12.12 | 12.14 | 1,463,791 | +0.03(+0.25%) |
Dec 28, 2020 | 12.20 | 12.20 | 12.08 | 12.11 | 270,165 | -0.07(-0.57%) |
Dec 24, 2020 | 12.16 | 12.18 | 12.12 | 12.18 | 195,200 | +0.05(+0.41%) |
Dec 23, 2020 | 12.06 | 12.21 | 12.04 | 12.13 | 366,717 | +0.16(+1.34%) |
Dec 22, 2020 | 12.03 | 12.04 | 11.95 | 11.97 | 296,220 | -0.12(-0.99%) |
Dec 21, 2020 | 11.98 | 12.12 | 11.95 | 12.09 | 504,201 | -0.17(-1.39%) |
Dec 18, 2020 | 12.21 | 12.29 | 12.19 | 12.26 | 412,900 | +0.07(+0.57%) |
Dec 17, 2020 | 12.14 | 12.19 | 12.11 | 12.19 | 535,792 | +0.15(+1.25%) |
Dec 16, 2020 | 11.98 | 12.05 | 11.94 | 12.04 | 270,402 | +0.06(+0.50%) |
Dec 15, 2020 | 11.90 | 11.99 | 11.90 | 11.98 | 2,297,944 | +0.09(+0.76%) |
Dec 14, 2020 | 11.90 | 11.90 | 11.73 | 11.89 | 785,123 | +0.03(+0.25%) |
Dec 11, 2020 | 11.87 | 11.87 | 11.77 | 11.86 | 317,200 | -0.02(-0.17%) |
Dec 10, 2020 | 11.75 | 11.99 | 11.75 | 11.88 | 579,963 | +0.21(+1.80%) |
Dec 09, 2020 | 11.68 | 11.72 | 11.59 | 11.67 | 432,319 | +0.03(+0.26%) |
Dec 08, 2020 | 11.64 | 11.65 | 11.57 | 11.64 | 195,965 | +0.01(+0.09%) |
Dec 07, 2020 | 11.61 | 11.74 | 11.59 | 11.63 | 413,655 | -0.07(-0.60%) |
Dec 04, 2020 | 11.67 | 11.75 | 11.66 | 11.70 | 330,100 | +0.04(+0.34%) |
Dec 03, 2020 | 11.64 | 11.69 | 11.58 | 11.66 | 373,654 | +0.01(+0.09%) |
Dec 02, 2020 | 11.55 | 11.72 | 11.52 | 11.65 | 285,649 | +0.08(+0.69%) |
Dec 01, 2020 | 11.66 | 11.66 | 11.53 | 11.57 | 1,716,621 | -0.08(-0.69%) |
Nov 30, 2020 | 11.72 | 11.72 | 11.58 | 11.65 | 814,078 | -0.04(-0.34%) |
Nov 27, 2020 | 11.67 | 11.71 | 11.65 | 11.69 | 245,600 | -0.01(-0.09%) |
Nov 25, 2020 | 11.72 | 11.76 | 11.63 | 11.70 | 616,700 | +0.09(+0.78%) |
Nov 24, 2020 | 11.46 | 11.64 | 11.46 | 11.61 | 892,555 | +0.24(+2.11%) |
Nov 23, 2020 | 11.35 | 11.39 | 11.32 | 11.37 | 201,518 | +0.08(+0.71%) |
Nov 20, 2020 | 11.20 | 11.29 | 11.20 | 11.29 | 207,900 | +0.09(+0.80%) |
Nov 19, 2020 | 11.17 | 11.20 | 11.11 | 11.20 | 547,917 | -0.01(-0.09%) |
Nov 18, 2020 | 11.24 | 11.30 | 11.20 | 11.21 | 319,475 | +0.03(+0.27%) |
Nov 17, 2020 | 11.18 | 11.19 | 11.08 | 11.18 | 206,149 | +0.04(+0.36%) |
Nov 16, 2020 | 11.20 | 11.20 | 11.11 | 11.14 | 292,436 | +0.13(+1.18%) |
Nov 13, 2020 | 11.07 | 11.08 | 10.98 | 11.01 | 263,400 | -0.07(-0.63%) |
Nov 12, 2020 | 11.19 | 11.24 | 11.06 | 11.08 | 266,345 | -0.08(-0.72%) |
Nov 11, 2020 | 11.30 | 11.31 | 11.15 | 11.16 | 510,637 | -0.02(-0.18%) |
Nov 10, 2020 | 11.06 | 11.19 | 11.04 | 11.18 | 397,383 | +0.26(+2.38%) |
Nov 09, 2020 | 11.07 | 11.10 | 10.92 | 10.92 | 566,745 | +0.28(+2.63%) |
Nov 06, 2020 | 10.77 | 10.77 | 10.61 | 10.64 | 307,100 | -0.16(-1.48%) |
Nov 05, 2020 | 10.86 | 10.93 | 10.77 | 10.80 | 221,593 | +0.00(+0.00%) |
Nov 04, 2020 | 10.72 | 10.82 | 10.62 | 10.80 | 277,886 | +0.16(+1.50%) |
Nov 03, 2020 | 10.71 | 10.71 | 10.60 | 10.64 | 366,466 | +0.09(+0.85%) |
Nov 02, 2020 | 10.34 | 10.56 | 10.31 | 10.55 | 1,607,435 | +0.17(+1.64%) |
Oct 30, 2020 | 10.35 | 10.39 | 10.29 | 10.38 | 389,100 | -0.03(-0.29%) |
Oct 29, 2020 | 10.29 | 10.44 | 10.20 | 10.41 | 224,216 | -0.14(-1.33%) |
Oct 28, 2020 | 10.59 | 10.60 | 10.52 | 10.55 | 243,422 | -0.32(-2.94%) |
Oct 27, 2020 | 10.80 | 10.92 | 10.79 | 10.87 | 251,956 | +0.12(+1.12%) |
Oct 26, 2020 | 10.80 | 10.85 | 10.70 | 10.75 | 299,440 | -0.18(-1.65%) |
Oct 23, 2020 | 11.04 | 11.04 | 10.89 | 10.93 | 253,300 | -0.09(-0.82%) |
Oct 22, 2020 | 10.98 | 11.08 | 10.98 | 11.02 | 176,078 | +0.04(+0.36%) |
Oct 21, 2020 | 11.05 | 11.11 | 10.94 | 10.98 | 187,924 | -0.11(-0.99%) |
Oct 20, 2020 | 10.98 | 11.14 | 10.97 | 11.09 | 251,415 | +0.10(+0.91%) |
Oct 19, 2020 | 11.06 | 11.09 | 10.98 | 10.99 | 264,758 | -0.04(-0.36%) |
Oct 16, 2020 | 11.08 | 11.08 | 10.98 | 11.03 | 280,300 | -0.06(-0.54%) |
Oct 15, 2020 | 10.85 | 11.10 | 10.85 | 11.09 | 333,010 | +0.06(+0.54%) |
Oct 14, 2020 | 10.96 | 11.05 | 10.96 | 11.03 | 326,973 | +0.11(+1.01%) |
Oct 13, 2020 | 10.90 | 10.95 | 10.86 | 10.92 | 223,820 | +0.06(+0.55%) |
Oct 12, 2020 | 11.01 | 11.01 | 10.84 | 10.86 | 201,095 | -0.17(-1.54%) |
Oct 09, 2020 | 11.04 | 11.12 | 11.01 | 11.03 | 203,500 | +0.03(+0.27%) |
Oct 08, 2020 | 10.95 | 11.03 | 10.94 | 11.00 | 288,302 | +0.14(+1.29%) |
Oct 07, 2020 | 10.81 | 10.87 | 10.76 | 10.86 | 155,506 | +0.07(+0.65%) |
Oct 06, 2020 | 10.85 | 10.95 | 10.77 | 10.79 | 756,107 | +0.07(+0.65%) |
Oct 05, 2020 | 10.54 | 10.75 | 10.54 | 10.72 | 402,854 | +0.35(+3.38%) |
Oct 02, 2020 | 10.34 | 10.48 | 10.30 | 10.37 | 400,500 | -0.18(-1.71%) |