Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.36 | 10.36 | 10.36 | 14,088 | +0.06(+0.56%) | |
Dec 30, 2020 | 10.25 | 10.39 | 10.25 | 10.31 | 14,088 | +0.01(+0.14%) |
Dec 29, 2020 | 10.31 | 10.34 | 10.28 | 10.29 | 37,293 | +0.06(+0.61%) |
Dec 28, 2020 | 10.29 | 10.33 | 10.20 | 10.23 | 28,517 | -0.11(-1.10%) |
Dec 24, 2020 | 10.33 | 10.34 | 10.31 | 10.34 | 8,158 | +0.01(+0.09%) |
Dec 23, 2020 | 10.22 | 10.42 | 10.22 | 10.33 | 23,731 | +0.15(+1.45%) |
Dec 22, 2020 | 10.32 | 10.32 | 10.18 | 10.19 | 26,450 | -0.11(-1.07%) |
Dec 21, 2020 | 10.14 | 10.32 | 10.13 | 10.30 | 119,205 | -0.21(-2.00%) |
Dec 18, 2020 | 10.48 | 10.56 | 10.47 | 10.51 | 103,031 | +0.08(+0.73%) |
Dec 17, 2020 | 10.47 | 10.47 | 10.37 | 10.43 | 115,342 | +0.11(+1.02%) |
Dec 16, 2020 | 10.25 | 10.35 | 10.21 | 10.32 | 136,624 | +0.07(+0.65%) |
Dec 15, 2020 | 10.23 | 10.28 | 10.18 | 10.26 | 21,272 | +0.09(+0.86%) |
Dec 14, 2020 | 10.13 | 10.20 | 9.995 | 10.17 | 25,055 | +0.08(+0.84%) |
Dec 11, 2020 | 10.13 | 10.13 | 10.07 | 10.09 | 81,588 | -0.05(-0.47%) |
Dec 10, 2020 | 10.000 | 10.26 | 10.000 | 10.13 | 56,018 | +0.25(+2.51%) |
Dec 09, 2020 | 9.923 | 10.000 | 9.847 | 9.885 | 106,967 | -0.04(-0.39%) |
Dec 08, 2020 | 9.818 | 9.923 | 9.809 | 9.923 | 11,647 | +0.10(+0.97%) |
Dec 07, 2020 | 9.790 | 9.952 | 9.790 | 9.828 | 24,523 | -0.10(-0.96%) |
Dec 04, 2020 | 9.837 | 9.981 | 9.837 | 9.923 | 16,736 | +0.09(+0.87%) |
Dec 03, 2020 | 9.809 | 9.876 | 9.742 | 9.837 | 27,558 | +0.03(+0.29%) |
Dec 02, 2020 | 9.742 | 9.928 | 9.742 | 9.809 | 134,126 | +0.09(+0.88%) |
Dec 01, 2020 | 9.818 | 9.823 | 9.675 | 9.723 | 104,775 | -0.11(-1.07%) |
Nov 30, 2020 | 9.923 | 9.923 | 9.780 | 9.828 | 213,249 | -0.08(-0.80%) |
Nov 27, 2020 | 9.895 | 9.943 | 9.885 | 9.907 | 79,392 | -0.08(-0.84%) |
Nov 25, 2020 | 9.923 | 10.03 | 9.876 | 9.990 | 74,161 | +0.13(+1.36%) |
Nov 24, 2020 | 9.627 | 9.866 | 9.627 | 9.857 | 46,057 | +0.43(+4.56%) |
Nov 23, 2020 | 9.417 | 9.493 | 9.379 | 9.426 | 61,456 | +0.07(+0.72%) |
Nov 20, 2020 | 9.254 | 9.359 | 9.245 | 9.359 | 52,091 | +0.08(+0.90%) |
Nov 19, 2020 | 9.273 | 9.283 | 9.197 | 9.276 | 10,771 | +0.01(+0.13%) |
Nov 18, 2020 | 9.292 | 9.373 | 9.264 | 9.264 | 28,238 | +0.02(+0.26%) |
Nov 17, 2020 | 9.130 | 9.273 | 9.130 | 9.240 | 12,932 | +0.02(+0.21%) |
Nov 16, 2020 | 9.312 | 9.312 | 9.206 | 9.221 | 7,384 | +0.11(+1.21%) |
Nov 13, 2020 | 9.206 | 9.206 | 9.101 | 9.111 | 51,045 | -0.14(-1.55%) |
Nov 12, 2020 | 9.398 | 9.436 | 9.254 | 9.254 | 124,547 | -0.13(-1.43%) |
Nov 11, 2020 | 9.560 | 9.579 | 9.369 | 9.388 | 49,134 | +0.02(+0.21%) |
Nov 10, 2020 | 9.273 | 9.374 | 9.254 | 9.369 | 192,287 | +0.26(+2.83%) |
Nov 09, 2020 | 9.245 | 9.379 | 9.111 | 9.111 | 59,135 | +0.42(+4.83%) |
Nov 06, 2020 | 8.795 | 8.795 | 8.638 | 8.691 | 60,563 | -0.18(-2.05%) |
Nov 05, 2020 | 8.948 | 8.996 | 8.853 | 8.873 | 46,917 | -0.05(-0.52%) |
Nov 04, 2020 | 8.834 | 8.967 | 8.743 | 8.920 | 78,521 | +0.16(+1.86%) |
Nov 03, 2020 | 8.757 | 8.805 | 8.681 | 8.757 | 655,083 | +0.11(+1.23%) |
Nov 02, 2020 | 8.365 | 8.651 | 8.356 | 8.651 | 14,189 | +0.26(+3.06%) |
Oct 30, 2020 | 8.346 | 8.403 | 8.308 | 8.394 | 18,305 | -0.06(-0.68%) |
Oct 29, 2020 | 8.279 | 8.480 | 8.241 | 8.451 | 49,774 | -0.19(-2.21%) |
Oct 28, 2020 | 8.700 | 8.709 | 8.623 | 8.642 | 61,369 | -0.38(-4.24%) |
Oct 27, 2020 | 8.929 | 9.073 | 8.900 | 9.025 | 40,159 | +0.17(+1.93%) |
Oct 26, 2020 | 8.987 | 8.987 | 8.843 | 8.854 | 24,412 | -0.21(-2.30%) |
Oct 23, 2020 | 9.197 | 9.206 | 9.044 | 9.063 | 7,949 | -0.15(-1.58%) |
Oct 22, 2020 | 9.168 | 9.288 | 9.168 | 9.209 | 15,825 | +0.11(+1.18%) |
Oct 21, 2020 | 9.273 | 9.283 | 9.063 | 9.101 | 44,798 | -0.22(-2.36%) |
Oct 20, 2020 | 9.264 | 9.369 | 9.264 | 9.321 | 13,280 | +0.11(+1.25%) |
Oct 19, 2020 | 9.283 | 9.321 | 9.206 | 9.206 | 15,986 | -0.05(-0.52%) |
Oct 16, 2020 | 9.206 | 9.302 | 9.178 | 9.254 | 46,965 | -0.08(-0.82%) |
Oct 15, 2020 | 9.111 | 9.340 | 9.111 | 9.331 | 22,261 | -0.03(-0.32%) |
Oct 14, 2020 | 9.369 | 9.379 | 9.321 | 9.360 | 40,316 | +0.14(+1.57%) |
Oct 13, 2020 | 9.206 | 9.254 | 9.197 | 9.216 | 57,286 | +0.08(+0.84%) |
Oct 12, 2020 | 9.206 | 9.226 | 9.082 | 9.140 | 19,989 | -0.15(-1.66%) |
Oct 09, 2020 | 9.359 | 9.426 | 9.288 | 9.294 | 27,405 | -0.10(-1.11%) |
Oct 08, 2020 | 9.417 | 9.417 | 9.340 | 9.398 | 9,408 | +0.19(+2.08%) |
Oct 07, 2020 | 9.168 | 9.206 | 9.092 | 9.206 | 63,918 | -0.01(-0.10%) |
Oct 06, 2020 | 9.321 | 9.340 | 9.205 | 9.216 | 8,827 | +0.12(+1.37%) |
Oct 05, 2020 | 9.092 | 9.159 | 9.063 | 9.092 | 9,785 | +0.47(+5.43%) |
Oct 02, 2020 | 8.642 | 8.757 | 8.556 | 8.623 | 49,266 | -0.30(-3.32%) |