Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.11 | 10.11 | 10.11 | 1,040,938 | +0.01(+0.09%) | |
Dec 30, 2020 | 10.16 | 10.20 | 10.07 | 10.10 | 1,040,938 | -0.05(-0.46%) |
Dec 29, 2020 | 10.31 | 10.36 | 10.11 | 10.15 | 2,344,590 | -0.23(-2.23%) |
Dec 28, 2020 | 10.39 | 10.46 | 10.36 | 10.38 | 3,098,763 | +0.32(+3.13%) |
Dec 24, 2020 | 10.17 | 10.17 | 10.02 | 10.06 | 754,290 | -0.07(-0.73%) |
Dec 23, 2020 | 9.971 | 10.17 | 9.961 | 10.14 | 2,137,843 | +0.29(+2.92%) |
Dec 22, 2020 | 9.943 | 9.961 | 9.841 | 9.850 | 2,387,244 | -0.03(-0.28%) |
Dec 21, 2020 | 9.767 | 9.906 | 9.720 | 9.878 | 3,970,116 | -0.39(-3.79%) |
Dec 18, 2020 | 10.30 | 10.31 | 10.20 | 10.27 | 2,794,627 | -0.06(-0.54%) |
Dec 17, 2020 | 10.32 | 10.36 | 10.30 | 10.32 | 2,855,700 | +0.17(+1.64%) |
Dec 16, 2020 | 10.27 | 10.29 | 10.07 | 10.16 | 2,546,337 | +0.09(+0.92%) |
Dec 15, 2020 | 10.02 | 10.12 | 9.943 | 10.06 | 2,863,125 | +0.22(+2.26%) |
Dec 14, 2020 | 10.01 | 10.06 | 9.831 | 9.841 | 3,663,467 | -0.01(-0.09%) |
Dec 11, 2020 | 10.01 | 10.03 | 9.841 | 9.850 | 3,007,997 | -0.35(-3.45%) |
Dec 10, 2020 | 10.20 | 10.30 | 10.17 | 10.20 | 3,820,618 | -0.21(-2.05%) |
Dec 09, 2020 | 10.53 | 10.60 | 10.35 | 10.42 | 2,965,278 | -0.19(-1.83%) |
Dec 08, 2020 | 10.65 | 10.68 | 10.57 | 10.61 | 1,801,647 | -0.13(-1.21%) |
Dec 07, 2020 | 10.83 | 10.84 | 10.68 | 10.74 | 2,293,514 | -0.18(-1.61%) |
Dec 04, 2020 | 11.06 | 11.09 | 10.87 | 10.92 | 3,472,582 | +0.00(+0.00%) |
Dec 03, 2020 | 10.93 | 11.04 | 10.89 | 10.92 | 3,992,732 | +0.18(+1.64%) |
Dec 02, 2020 | 10.59 | 10.76 | 10.55 | 10.74 | 2,714,941 | +0.12(+1.14%) |
Dec 01, 2020 | 10.49 | 10.67 | 10.48 | 10.62 | 5,403,257 | +0.31(+2.97%) |
Nov 30, 2020 | 10.60 | 10.61 | 10.30 | 10.31 | 3,442,195 | -0.22(-2.11%) |
Nov 27, 2020 | 10.53 | 10.59 | 10.49 | 10.54 | 1,303,296 | -0.01(-0.09%) |
Nov 25, 2020 | 10.52 | 10.58 | 10.41 | 10.55 | 2,601,526 | -0.08(-0.79%) |
Nov 24, 2020 | 10.34 | 10.68 | 10.34 | 10.63 | 4,375,911 | +0.39(+3.80%) |
Nov 23, 2020 | 10.18 | 10.29 | 10.15 | 10.24 | 5,896,856 | +0.32(+3.27%) |
Nov 20, 2020 | 9.896 | 9.961 | 9.836 | 9.915 | 3,154,629 | -0.06(-0.56%) |
Nov 19, 2020 | 9.841 | 9.980 | 9.794 | 9.971 | 2,733,849 | +0.03(+0.28%) |
Nov 18, 2020 | 10.10 | 10.12 | 9.933 | 9.943 | 6,924,273 | -0.09(-0.92%) |
Nov 17, 2020 | 10.03 | 10.06 | 9.971 | 10.04 | 9,674,590 | +0.03(+0.28%) |
Nov 16, 2020 | 10.08 | 10.09 | 9.943 | 10.01 | 4,324,393 | +0.06(+0.56%) |
Nov 13, 2020 | 9.841 | 9.971 | 9.831 | 9.952 | 4,199,380 | +0.30(+3.07%) |
Nov 12, 2020 | 9.609 | 9.794 | 9.590 | 9.655 | 3,084,384 | -0.06(-0.67%) |
Nov 11, 2020 | 9.776 | 9.813 | 9.688 | 9.720 | 5,180,787 | -0.22(-2.24%) |
Nov 10, 2020 | 9.943 | 10.02 | 9.813 | 9.943 | 11,646,021 | +0.09(+0.94%) |
Nov 09, 2020 | 10.07 | 10.10 | 9.655 | 9.850 | 11,748,079 | +0.44(+4.63%) |
Nov 06, 2020 | 9.470 | 9.488 | 9.377 | 9.414 | 3,018,455 | +0.09(+0.99%) |
Nov 05, 2020 | 9.219 | 9.405 | 9.219 | 9.321 | 4,833,359 | +0.12(+1.31%) |
Nov 04, 2020 | 9.321 | 9.349 | 9.173 | 9.201 | 5,054,964 | -0.04(-0.40%) |
Nov 03, 2020 | 9.154 | 9.275 | 9.145 | 9.238 | 10,414,584 | +0.30(+3.32%) |
Nov 02, 2020 | 8.811 | 8.978 | 8.793 | 8.941 | 5,028,781 | +0.36(+4.22%) |
Oct 30, 2020 | 8.570 | 8.607 | 8.463 | 8.579 | 4,756,149 | +0.01(+0.11%) |
Oct 29, 2020 | 8.514 | 8.732 | 8.424 | 8.570 | 5,078,575 | -0.01(-0.11%) |
Oct 28, 2020 | 8.626 | 8.644 | 8.394 | 8.579 | 9,164,398 | +0.00(+0.00%) |
Oct 27, 2020 | 8.820 | 8.838 | 8.570 | 8.579 | 3,671,105 | -0.27(-3.04%) |
Oct 26, 2020 | 8.950 | 8.960 | 8.765 | 8.848 | 4,756,405 | -0.10(-1.14%) |
Oct 23, 2020 | 9.034 | 9.034 | 8.858 | 8.950 | 4,416,632 | +0.19(+2.12%) |
Oct 22, 2020 | 8.626 | 8.793 | 8.612 | 8.765 | 3,417,846 | +0.04(+0.43%) |
Oct 21, 2020 | 8.858 | 8.909 | 8.705 | 8.728 | 4,228,290 | -0.18(-1.98%) |
Oct 20, 2020 | 8.904 | 9.071 | 8.895 | 8.904 | 3,899,168 | +0.30(+3.45%) |
Oct 19, 2020 | 8.654 | 8.802 | 8.589 | 8.607 | 3,132,179 | +0.03(+0.32%) |
Oct 16, 2020 | 8.440 | 8.616 | 8.412 | 8.579 | 3,683,365 | +0.21(+2.55%) |
Oct 15, 2020 | 8.208 | 8.375 | 8.190 | 8.366 | 2,531,275 | -0.04(-0.44%) |
Oct 14, 2020 | 8.440 | 8.477 | 8.403 | 8.403 | 2,460,878 | -0.05(-0.55%) |
Oct 13, 2020 | 8.607 | 8.616 | 8.412 | 8.449 | 2,906,953 | -0.21(-2.46%) |
Oct 12, 2020 | 8.570 | 8.672 | 8.550 | 8.663 | 2,685,911 | +0.06(+0.65%) |
Oct 09, 2020 | 8.709 | 8.709 | 8.552 | 8.607 | 2,422,010 | -0.07(-0.85%) |
Oct 08, 2020 | 8.691 | 8.718 | 8.616 | 8.681 | 5,018,874 | +0.12(+1.41%) |
Oct 07, 2020 | 8.514 | 8.598 | 8.482 | 8.561 | 4,532,574 | +0.20(+2.44%) |
Oct 06, 2020 | 8.412 | 8.528 | 8.343 | 8.357 | 8,417,525 | +0.29(+3.56%) |
Oct 05, 2020 | 7.939 | 8.078 | 7.930 | 8.069 | 5,801,075 | +0.19(+2.35%) |
Oct 02, 2020 | 7.698 | 7.930 | 7.689 | 7.884 | 3,667,408 | +0.13(+1.67%) |