Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.55 | 10.55 | 10.55 | 1,079,778 | -0.04(-0.36%) | |
Dec 30, 2020 | 10.58 | 10.64 | 10.50 | 10.59 | 1,079,778 | +0.17(+1.64%) |
Dec 29, 2020 | 10.27 | 10.46 | 10.27 | 10.42 | 910,447 | +0.21(+2.03%) |
Dec 28, 2020 | 10.25 | 10.27 | 10.19 | 10.21 | 687,314 | +0.02(+0.25%) |
Dec 24, 2020 | 10.17 | 10.23 | 10.15 | 10.18 | 337,268 | +0.07(+0.68%) |
Dec 23, 2020 | 10.06 | 10.17 | 10.06 | 10.12 | 624,949 | +0.13(+1.26%) |
Dec 22, 2020 | 10.00 | 10.07 | 9.914 | 9.990 | 852,378 | +0.03(+0.25%) |
Dec 21, 2020 | 9.939 | 10.01 | 9.795 | 9.965 | 1,073,130 | -0.06(-0.56%) |
Dec 18, 2020 | 10.16 | 10.20 | 9.983 | 10.02 | 1,388,142 | -0.15(-1.48%) |
Dec 17, 2020 | 10.18 | 10.28 | 10.11 | 10.17 | 1,019,310 | +0.03(+0.31%) |
Dec 16, 2020 | 10.18 | 10.30 | 10.06 | 10.14 | 934,242 | -0.03(-0.31%) |
Dec 15, 2020 | 10.08 | 10.22 | 10.03 | 10.17 | 810,439 | +0.16(+1.63%) |
Dec 14, 2020 | 10.09 | 10.15 | 9.999 | 10.01 | 1,562,725 | +0.01(+0.13%) |
Dec 11, 2020 | 10.04 | 10.07 | 9.921 | 9.996 | 1,011,485 | -0.06(-0.62%) |
Dec 10, 2020 | 9.990 | 10.10 | 9.990 | 10.06 | 777,413 | +0.01(+0.12%) |
Dec 09, 2020 | 10.05 | 10.12 | 9.965 | 10.05 | 887,883 | +0.00(+0.00%) |
Dec 08, 2020 | 10.01 | 10.06 | 9.968 | 10.05 | 649,873 | +0.04(+0.38%) |
Dec 07, 2020 | 10.05 | 10.08 | 9.977 | 10.01 | 747,107 | -0.06(-0.56%) |
Dec 04, 2020 | 10.06 | 10.10 | 10.00 | 10.06 | 751,558 | +0.03(+0.25%) |
Dec 03, 2020 | 9.946 | 10.12 | 9.902 | 10.04 | 740,869 | +0.16(+1.59%) |
Dec 02, 2020 | 10.02 | 10.03 | 9.808 | 9.883 | 1,157,382 | -0.11(-1.13%) |
Dec 01, 2020 | 9.990 | 10.06 | 9.933 | 9.996 | 1,181,623 | +0.16(+1.66%) |
Nov 30, 2020 | 9.889 | 9.971 | 9.750 | 9.833 | 1,061,489 | -0.02(-0.19%) |
Nov 27, 2020 | 9.814 | 9.889 | 9.808 | 9.852 | 647,268 | +0.09(+0.96%) |
Nov 25, 2020 | 9.739 | 9.820 | 9.676 | 9.758 | 1,091,059 | +0.08(+0.84%) |
Nov 24, 2020 | 9.745 | 9.758 | 9.638 | 9.676 | 1,034,370 | +0.01(+0.06%) |
Nov 23, 2020 | 9.751 | 9.776 | 9.645 | 9.670 | 815,991 | -0.01(-0.13%) |
Nov 20, 2020 | 9.714 | 9.745 | 9.595 | 9.682 | 862,705 | +0.01(+0.13%) |
Nov 19, 2020 | 9.695 | 9.695 | 9.551 | 9.670 | 1,433,061 | +0.01(+0.06%) |
Nov 18, 2020 | 9.808 | 9.827 | 9.657 | 9.664 | 844,940 | -0.12(-1.22%) |
Nov 17, 2020 | 9.845 | 9.908 | 9.751 | 9.783 | 1,093,537 | -0.08(-0.83%) |
Nov 16, 2020 | 10.06 | 10.10 | 9.726 | 9.864 | 1,551,249 | -0.10(-1.01%) |
Nov 13, 2020 | 10.28 | 10.28 | 9.939 | 9.965 | 1,654,289 | -0.21(-2.03%) |
Nov 12, 2020 | 10.25 | 10.32 | 10.05 | 10.17 | 681,994 | -0.10(-0.98%) |
Nov 11, 2020 | 10.29 | 10.44 | 10.24 | 10.27 | 921,815 | +0.06(+0.62%) |
Nov 10, 2020 | 10.18 | 10.34 | 10.17 | 10.21 | 1,668,226 | +0.11(+1.06%) |
Nov 09, 2020 | 10.28 | 10.45 | 10.08 | 10.10 | 863,545 | +0.09(+0.88%) |
Nov 06, 2020 | 9.958 | 10.06 | 9.914 | 10.01 | 715,519 | +0.07(+0.69%) |
Nov 05, 2020 | 9.971 | 10.06 | 9.927 | 9.946 | 719,049 | +0.13(+1.28%) |
Nov 04, 2020 | 9.858 | 9.996 | 9.814 | 9.820 | 843,953 | -0.02(-0.19%) |
Nov 03, 2020 | 9.827 | 9.952 | 9.795 | 9.839 | 695,048 | +0.13(+1.36%) |
Nov 02, 2020 | 9.563 | 9.726 | 9.557 | 9.707 | 674,354 | +0.21(+2.18%) |
Oct 30, 2020 | 9.613 | 9.629 | 9.428 | 9.501 | 844,685 | -0.13(-1.37%) |
Oct 29, 2020 | 9.457 | 9.667 | 9.400 | 9.632 | 969,833 | +0.19(+1.99%) |
Oct 28, 2020 | 9.507 | 9.645 | 9.444 | 9.444 | 933,419 | -0.27(-2.78%) |
Oct 27, 2020 | 9.726 | 9.802 | 9.695 | 9.714 | 867,240 | -0.01(-0.06%) |
Oct 26, 2020 | 9.808 | 9.808 | 9.638 | 9.720 | 833,599 | -0.14(-1.40%) |
Oct 23, 2020 | 9.845 | 9.883 | 9.770 | 9.858 | 655,560 | +0.06(+0.58%) |
Oct 22, 2020 | 9.908 | 9.908 | 9.751 | 9.802 | 1,269,908 | -0.08(-0.76%) |
Oct 21, 2020 | 9.720 | 9.883 | 9.701 | 9.877 | 1,061,358 | +0.16(+1.61%) |
Oct 20, 2020 | 9.720 | 9.802 | 9.667 | 9.720 | 1,220,354 | +0.03(+0.26%) |
Oct 19, 2020 | 9.902 | 9.908 | 9.676 | 9.695 | 1,087,257 | -0.17(-1.72%) |
Oct 16, 2020 | 9.833 | 9.921 | 9.795 | 9.864 | 1,137,622 | +0.08(+0.83%) |
Oct 15, 2020 | 9.626 | 9.833 | 9.626 | 9.783 | 1,172,241 | +0.01(+0.13%) |
Oct 14, 2020 | 9.808 | 9.845 | 9.670 | 9.770 | 1,087,070 | -0.01(-0.06%) |
Oct 13, 2020 | 9.789 | 9.871 | 9.707 | 9.776 | 2,136,968 | +0.01(+0.13%) |
Oct 12, 2020 | 9.896 | 9.896 | 9.745 | 9.764 | 1,226,253 | -0.05(-0.51%) |
Oct 09, 2020 | 9.783 | 9.908 | 9.764 | 9.814 | 1,643,604 | +0.03(+0.32%) |
Oct 08, 2020 | 9.726 | 9.805 | 9.700 | 9.783 | 1,375,424 | +0.12(+1.23%) |
Oct 07, 2020 | 9.689 | 9.720 | 9.582 | 9.664 | 1,174,870 | +0.07(+0.72%) |
Oct 06, 2020 | 9.626 | 9.681 | 9.482 | 9.595 | 1,140,116 | -0.01(-0.07%) |
Oct 05, 2020 | 9.344 | 9.688 | 9.300 | 9.601 | 1,881,089 | +0.34(+3.73%) |
Oct 02, 2020 | 9.080 | 9.287 | 9.080 | 9.256 | 1,231,069 | +0.06(+0.68%) |