Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 11.67 | 11.67 | 11.67 | 730,372 | +0.31(+2.73%) | |
Dec 30, 2020 | 11.12 | 11.46 | 11.04 | 11.36 | 730,372 | +0.29(+2.62%) |
Dec 29, 2020 | 11.08 | 11.18 | 10.84 | 11.07 | 848,402 | -0.01(-0.09%) |
Dec 28, 2020 | 11.17 | 11.55 | 10.85 | 11.08 | 1,058,744 | +0.38(+3.55%) |
Dec 24, 2020 | 10.50 | 10.73 | 10.38 | 10.70 | 413,900 | +0.21(+2.00%) |
Dec 23, 2020 | 10.55 | 10.81 | 10.35 | 10.49 | 572,101 | +0.02(+0.19%) |
Dec 22, 2020 | 10.10 | 10.69 | 10.07 | 10.47 | 1,219,736 | +0.44(+4.39%) |
Dec 21, 2020 | 9.670 | 10.12 | 9.620 | 10.03 | 876,700 | +0.12(+1.21%) |
Dec 18, 2020 | 10.00 | 10.16 | 9.890 | 9.910 | 699,900 | -0.13(-1.29%) |
Dec 17, 2020 | 10.11 | 10.19 | 9.820 | 10.04 | 748,996 | -0.04(-0.40%) |
Dec 16, 2020 | 10.16 | 10.30 | 9.990 | 10.08 | 561,222 | +0.02(+0.20%) |
Dec 15, 2020 | 10.05 | 10.13 | 9.780 | 10.06 | 1,024,812 | +0.02(+0.20%) |
Dec 14, 2020 | 10.38 | 10.41 | 9.980 | 10.04 | 474,390 | -0.28(-2.71%) |
Dec 11, 2020 | 10.31 | 10.45 | 9.944 | 10.32 | 632,200 | -0.02(-0.19%) |
Dec 10, 2020 | 10.09 | 10.51 | 10.02 | 10.34 | 1,366,991 | +0.45(+4.55%) |
Dec 09, 2020 | 10.10 | 10.27 | 9.750 | 9.890 | 663,550 | +0.01(+0.10%) |
Dec 08, 2020 | 9.810 | 10.00 | 9.700 | 9.880 | 398,366 | +0.07(+0.71%) |
Dec 07, 2020 | 9.930 | 9.980 | 9.624 | 9.810 | 353,270 | -0.14(-1.41%) |
Dec 04, 2020 | 10.28 | 10.41 | 9.890 | 9.950 | 520,900 | -0.27(-2.64%) |
Dec 03, 2020 | 10.05 | 10.34 | 9.995 | 10.22 | 822,583 | +0.21(+2.10%) |
Dec 02, 2020 | 10.00 | 10.23 | 9.970 | 10.01 | 627,499 | -0.13(-1.28%) |
Dec 01, 2020 | 10.20 | 10.28 | 9.800 | 10.14 | 1,042,042 | -0.03(-0.29%) |
Nov 30, 2020 | 9.310 | 10.19 | 9.310 | 10.17 | 3,151,377 | +0.92(+9.95%) |
Nov 27, 2020 | 9.200 | 9.350 | 8.930 | 9.250 | 708,600 | +0.16(+1.76%) |
Nov 25, 2020 | 9.100 | 9.270 | 8.985 | 9.090 | 649,900 | -0.06(-0.66%) |
Nov 24, 2020 | 9.240 | 9.300 | 8.800 | 9.150 | 1,039,679 | -0.06(-0.65%) |
Nov 23, 2020 | 9.130 | 9.255 | 9.070 | 9.210 | 421,761 | +0.18(+1.99%) |
Nov 20, 2020 | 9.260 | 9.400 | 9.010 | 9.030 | 508,500 | -0.21(-2.27%) |
Nov 19, 2020 | 9.260 | 9.358 | 8.960 | 9.240 | 701,628 | +0.03(+0.33%) |
Nov 18, 2020 | 9.040 | 9.490 | 8.990 | 9.210 | 968,746 | +0.22(+2.45%) |
Nov 17, 2020 | 9.000 | 9.150 | 8.930 | 8.990 | 931,574 | +0.03(+0.33%) |
Nov 16, 2020 | 9.000 | 9.050 | 8.360 | 8.960 | 828,009 | +0.10(+1.13%) |
Nov 13, 2020 | 8.500 | 8.920 | 8.339 | 8.860 | 707,500 | +0.39(+4.60%) |
Nov 12, 2020 | 7.950 | 8.590 | 7.950 | 8.470 | 1,130,324 | +0.56(+7.08%) |
Nov 11, 2020 | 7.260 | 7.920 | 7.130 | 7.910 | 1,753,006 | +0.69(+9.56%) |
Nov 10, 2020 | 7.090 | 7.530 | 6.790 | 7.220 | 937,783 | +0.50(+7.44%) |
Nov 09, 2020 | 7.420 | 7.500 | 6.710 | 6.720 | 576,920 | -0.49(-6.80%) |
Nov 06, 2020 | 7.280 | 7.360 | 7.110 | 7.210 | 233,900 | -0.04(-0.55%) |
Nov 05, 2020 | 7.010 | 7.280 | 6.980 | 7.250 | 335,256 | +0.35(+5.07%) |
Nov 04, 2020 | 7.280 | 7.340 | 6.860 | 6.900 | 607,312 | -0.27(-3.77%) |
Nov 03, 2020 | 6.890 | 7.274 | 6.740 | 7.170 | 898,975 | +0.39(+5.75%) |
Nov 02, 2020 | 6.880 | 7.050 | 6.650 | 6.780 | 488,298 | -0.08(-1.17%) |
Oct 30, 2020 | 6.980 | 7.340 | 6.780 | 6.860 | 967,200 | -0.17(-2.42%) |
Oct 29, 2020 | 7.400 | 7.430 | 6.300 | 7.030 | 2,038,088 | -0.38(-5.13%) |
Oct 28, 2020 | 7.670 | 7.670 | 7.290 | 7.410 | 628,233 | -0.38(-4.88%) |
Oct 27, 2020 | 7.520 | 7.840 | 7.430 | 7.790 | 513,453 | +0.33(+4.42%) |
Oct 26, 2020 | 7.760 | 7.840 | 7.400 | 7.460 | 549,664 | -0.37(-4.73%) |
Oct 23, 2020 | 7.740 | 7.900 | 7.640 | 7.830 | 245,200 | +0.08(+1.03%) |
Oct 22, 2020 | 7.610 | 7.900 | 7.600 | 7.750 | 655,403 | +0.06(+0.78%) |
Oct 21, 2020 | 7.830 | 7.830 | 7.570 | 7.690 | 718,473 | -0.09(-1.16%) |
Oct 20, 2020 | 7.950 | 8.000 | 7.640 | 7.780 | 809,226 | -0.11(-1.39%) |
Oct 19, 2020 | 7.760 | 7.940 | 7.630 | 7.890 | 905,664 | +0.11(+1.41%) |
Oct 16, 2020 | 7.900 | 8.170 | 7.640 | 7.780 | 1,068,500 | -0.07(-0.89%) |
Oct 15, 2020 | 7.590 | 7.860 | 7.440 | 7.850 | 1,166,618 | +0.07(+0.90%) |
Oct 14, 2020 | 7.970 | 7.980 | 7.610 | 7.780 | 1,056,717 | -0.16(-2.02%) |
Oct 13, 2020 | 7.880 | 7.970 | 7.803 | 7.940 | 233,791 | +0.01(+0.13%) |
Oct 12, 2020 | 8.000 | 8.050 | 7.810 | 7.930 | 286,523 | +0.00(+0.00%) |
Oct 09, 2020 | 7.900 | 7.940 | 7.690 | 7.930 | 250,200 | +0.13(+1.67%) |
Oct 08, 2020 | 7.890 | 7.950 | 7.760 | 7.800 | 283,206 | -0.01(-0.13%) |
Oct 07, 2020 | 7.720 | 8.040 | 7.680 | 7.810 | 472,630 | +0.16(+2.09%) |
Oct 06, 2020 | 7.660 | 7.820 | 7.574 | 7.650 | 280,430 | -0.03(-0.39%) |
Oct 05, 2020 | 7.640 | 7.680 | 7.500 | 7.680 | 276,003 | +0.08(+1.05%) |
Oct 02, 2020 | 7.550 | 7.760 | 7.500 | 7.600 | 299,000 | -0.18(-2.31%) |