Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.11 | 10.11 | 10.11 | 1,040,795 | +0.01(+0.09%) | |
Dec 30, 2020 | 10.16 | 10.20 | 10.07 | 10.10 | 1,040,795 | -0.05(-0.46%) |
Dec 29, 2020 | 10.32 | 10.36 | 10.11 | 10.15 | 2,344,270 | -0.23(-2.23%) |
Dec 28, 2020 | 10.39 | 10.46 | 10.36 | 10.38 | 3,098,340 | +0.32(+3.13%) |
Dec 24, 2020 | 10.17 | 10.18 | 10.02 | 10.06 | 754,187 | -0.07(-0.73%) |
Dec 23, 2020 | 9.972 | 10.17 | 9.963 | 10.14 | 2,137,551 | +0.29(+2.92%) |
Dec 22, 2020 | 9.944 | 9.963 | 9.842 | 9.851 | 2,386,917 | -0.03(-0.28%) |
Dec 21, 2020 | 9.768 | 9.907 | 9.721 | 9.879 | 3,969,574 | -0.39(-3.79%) |
Dec 18, 2020 | 10.30 | 10.32 | 10.20 | 10.27 | 2,794,244 | -0.06(-0.54%) |
Dec 17, 2020 | 10.32 | 10.36 | 10.30 | 10.32 | 2,855,309 | +0.17(+1.64%) |
Dec 16, 2020 | 10.27 | 10.29 | 10.07 | 10.16 | 2,545,989 | +0.09(+0.92%) |
Dec 15, 2020 | 10.02 | 10.12 | 9.944 | 10.06 | 2,862,734 | +0.22(+2.26%) |
Dec 14, 2020 | 10.01 | 10.06 | 9.833 | 9.842 | 3,662,966 | -0.01(-0.09%) |
Dec 11, 2020 | 10.01 | 10.03 | 9.842 | 9.851 | 3,007,586 | -0.35(-3.45%) |
Dec 10, 2020 | 10.20 | 10.30 | 10.17 | 10.20 | 3,820,096 | -0.21(-2.05%) |
Dec 09, 2020 | 10.53 | 10.60 | 10.35 | 10.42 | 2,964,872 | -0.19(-1.84%) |
Dec 08, 2020 | 10.65 | 10.69 | 10.57 | 10.61 | 1,801,400 | -0.13(-1.21%) |
Dec 07, 2020 | 10.83 | 10.84 | 10.69 | 10.74 | 2,293,200 | -0.18(-1.61%) |
Dec 04, 2020 | 11.06 | 11.09 | 10.87 | 10.92 | 3,472,108 | +0.00(+0.00%) |
Dec 03, 2020 | 10.93 | 11.04 | 10.89 | 10.92 | 3,992,186 | +0.18(+1.64%) |
Dec 02, 2020 | 10.59 | 10.76 | 10.56 | 10.74 | 2,714,570 | +0.12(+1.14%) |
Dec 01, 2020 | 10.49 | 10.67 | 10.48 | 10.62 | 5,402,518 | +0.31(+2.97%) |
Nov 30, 2020 | 10.60 | 10.61 | 10.31 | 10.32 | 3,441,724 | -0.22(-2.11%) |
Nov 27, 2020 | 10.53 | 10.59 | 10.49 | 10.54 | 1,303,118 | -0.01(-0.09%) |
Nov 25, 2020 | 10.52 | 10.58 | 10.41 | 10.55 | 2,601,170 | -0.08(-0.78%) |
Nov 24, 2020 | 10.34 | 10.68 | 10.34 | 10.63 | 4,375,313 | +0.39(+3.80%) |
Nov 23, 2020 | 10.19 | 10.29 | 10.15 | 10.24 | 5,896,049 | +0.32(+3.27%) |
Nov 20, 2020 | 9.898 | 9.963 | 9.837 | 9.916 | 3,154,197 | -0.06(-0.56%) |
Nov 19, 2020 | 9.842 | 9.981 | 9.796 | 9.972 | 2,733,475 | +0.03(+0.28%) |
Nov 18, 2020 | 10.10 | 10.12 | 9.935 | 9.944 | 6,923,327 | -0.09(-0.92%) |
Nov 17, 2020 | 10.03 | 10.06 | 9.972 | 10.04 | 9,673,267 | +0.03(+0.28%) |
Nov 16, 2020 | 10.08 | 10.09 | 9.944 | 10.01 | 4,323,801 | +0.06(+0.56%) |
Nov 13, 2020 | 9.842 | 9.972 | 9.833 | 9.953 | 4,198,805 | +0.30(+3.07%) |
Nov 12, 2020 | 9.610 | 9.796 | 9.592 | 9.657 | 3,083,962 | -0.06(-0.67%) |
Nov 11, 2020 | 9.777 | 9.814 | 9.689 | 9.721 | 5,180,079 | -0.22(-2.24%) |
Nov 10, 2020 | 9.944 | 10.02 | 9.814 | 9.944 | 11,644,429 | +0.09(+0.94%) |
Nov 09, 2020 | 10.07 | 10.10 | 9.657 | 9.851 | 11,746,473 | +0.44(+4.63%) |
Nov 06, 2020 | 9.471 | 9.490 | 9.378 | 9.415 | 3,018,043 | +0.09(+1.00%) |
Nov 05, 2020 | 9.221 | 9.406 | 9.221 | 9.323 | 4,832,698 | +0.12(+1.31%) |
Nov 04, 2020 | 9.323 | 9.350 | 9.174 | 9.202 | 5,054,273 | -0.04(-0.40%) |
Nov 03, 2020 | 9.156 | 9.276 | 9.146 | 9.239 | 10,413,160 | +0.30(+3.32%) |
Nov 02, 2020 | 8.812 | 8.979 | 8.794 | 8.942 | 5,028,093 | +0.36(+4.22%) |
Oct 30, 2020 | 8.571 | 8.608 | 8.465 | 8.580 | 4,755,498 | +0.01(+0.11%) |
Oct 29, 2020 | 8.516 | 8.734 | 8.425 | 8.571 | 5,077,881 | -0.01(-0.11%) |
Oct 28, 2020 | 8.627 | 8.645 | 8.395 | 8.580 | 9,163,145 | +0.00(+0.00%) |
Oct 27, 2020 | 8.822 | 8.839 | 8.571 | 8.580 | 3,670,603 | -0.27(-3.04%) |
Oct 26, 2020 | 8.952 | 8.961 | 8.766 | 8.850 | 4,755,755 | -0.10(-1.14%) |
Oct 23, 2020 | 9.035 | 9.035 | 8.859 | 8.952 | 4,416,028 | +0.19(+2.12%) |
Oct 22, 2020 | 8.627 | 8.794 | 8.613 | 8.766 | 3,417,378 | +0.04(+0.43%) |
Oct 21, 2020 | 8.859 | 8.910 | 8.706 | 8.729 | 4,227,712 | -0.18(-1.98%) |
Oct 20, 2020 | 8.905 | 9.072 | 8.896 | 8.905 | 3,898,635 | +0.30(+3.45%) |
Oct 19, 2020 | 8.655 | 8.803 | 8.590 | 8.608 | 3,131,751 | +0.03(+0.32%) |
Oct 16, 2020 | 8.441 | 8.618 | 8.414 | 8.580 | 3,682,862 | +0.21(+2.55%) |
Oct 15, 2020 | 8.209 | 8.376 | 8.191 | 8.367 | 2,530,929 | -0.04(-0.44%) |
Oct 14, 2020 | 8.441 | 8.478 | 8.404 | 8.404 | 2,460,541 | -0.05(-0.55%) |
Oct 13, 2020 | 8.608 | 8.618 | 8.414 | 8.451 | 2,906,555 | -0.21(-2.46%) |
Oct 12, 2020 | 8.571 | 8.673 | 8.551 | 8.664 | 2,685,544 | +0.06(+0.65%) |
Oct 09, 2020 | 8.710 | 8.710 | 8.553 | 8.608 | 2,421,678 | -0.07(-0.85%) |
Oct 08, 2020 | 8.692 | 8.720 | 8.618 | 8.683 | 5,018,187 | +0.12(+1.41%) |
Oct 07, 2020 | 8.516 | 8.599 | 8.483 | 8.562 | 4,531,954 | +0.20(+2.44%) |
Oct 06, 2020 | 8.414 | 8.529 | 8.344 | 8.358 | 8,416,374 | +0.29(+3.56%) |
Oct 05, 2020 | 7.940 | 8.080 | 7.931 | 8.070 | 5,800,282 | +0.19(+2.35%) |
Oct 02, 2020 | 7.699 | 7.931 | 7.690 | 7.885 | 3,666,907 | +0.13(+1.67%) |