Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.13 | 10.13 | 10.13 | 741,982 | +0.10(+0.96%) | |
Dec 30, 2020 | 10.02 | 10.15 | 10.01 | 10.04 | 741,982 | +0.01(+0.07%) |
Dec 29, 2020 | 10.13 | 10.13 | 9.930 | 10.03 | 324,575 | +0.06(+0.55%) |
Dec 28, 2020 | 10.08 | 10.10 | 9.966 | 9.973 | 339,511 | -0.03(-0.29%) |
Dec 24, 2020 | 10.04 | 10.07 | 9.951 | 10.00 | 112,824 | -0.01(-0.07%) |
Dec 23, 2020 | 9.930 | 10.04 | 9.930 | 10.01 | 208,995 | +0.10(+1.02%) |
Dec 22, 2020 | 10.02 | 10.04 | 9.908 | 9.908 | 224,606 | -0.11(-1.08%) |
Dec 21, 2020 | 10.09 | 10.12 | 9.987 | 10.02 | 409,060 | -0.08(-0.79%) |
Dec 18, 2020 | 10.22 | 10.22 | 10.01 | 10.10 | 229,396 | -0.05(-0.50%) |
Dec 17, 2020 | 10.17 | 10.18 | 10.07 | 10.15 | 347,417 | +0.00(+0.04%) |
Dec 16, 2020 | 10.17 | 10.17 | 10.10 | 10.14 | 438,225 | +0.02(+0.21%) |
Dec 15, 2020 | 10.16 | 10.16 | 10.04 | 10.12 | 195,244 | +0.07(+0.68%) |
Dec 14, 2020 | 10.12 | 10.19 | 10.04 | 10.05 | 162,870 | -0.03(-0.32%) |
Dec 11, 2020 | 10.02 | 10.10 | 9.995 | 10.08 | 322,515 | +0.04(+0.39%) |
Dec 10, 2020 | 10.09 | 10.09 | 9.987 | 10.04 | 278,155 | -0.07(-0.68%) |
Dec 09, 2020 | 10.16 | 10.21 | 10.04 | 10.11 | 533,151 | -0.04(-0.39%) |
Dec 08, 2020 | 10.10 | 10.20 | 10.10 | 10.15 | 308,148 | +0.00(+0.00%) |
Dec 07, 2020 | 10.23 | 10.24 | 10.09 | 10.15 | 332,293 | -0.14(-1.40%) |
Dec 04, 2020 | 10.20 | 10.36 | 10.20 | 10.30 | 265,895 | +0.09(+0.92%) |
Dec 03, 2020 | 10.06 | 10.23 | 10.04 | 10.20 | 758,061 | +0.14(+1.36%) |
Dec 02, 2020 | 10.07 | 10.13 | 10.02 | 10.07 | 276,077 | +0.02(+0.18%) |
Dec 01, 2020 | 10.09 | 10.10 | 9.944 | 10.05 | 166,459 | +0.15(+1.57%) |
Nov 30, 2020 | 10.05 | 10.09 | 9.894 | 9.894 | 1,068,365 | -0.16(-1.58%) |
Nov 27, 2020 | 10.09 | 10.10 | 10.04 | 10.05 | 144,604 | -0.01(-0.07%) |
Nov 25, 2020 | 9.908 | 10.09 | 9.886 | 10.06 | 532,622 | +0.10(+0.98%) |
Nov 24, 2020 | 10.04 | 10.04 | 9.832 | 9.962 | 548,441 | +0.13(+1.36%) |
Nov 23, 2020 | 9.620 | 9.829 | 9.620 | 9.829 | 219,858 | +0.22(+2.25%) |
Nov 20, 2020 | 9.656 | 9.656 | 9.569 | 9.613 | 366,507 | -0.04(-0.37%) |
Nov 19, 2020 | 9.613 | 9.656 | 9.532 | 9.649 | 205,260 | +0.18(+1.90%) |
Nov 18, 2020 | 9.584 | 9.656 | 9.468 | 9.468 | 295,880 | -0.04(-0.38%) |
Nov 17, 2020 | 9.461 | 9.526 | 9.428 | 9.505 | 419,628 | +0.02(+0.23%) |
Nov 16, 2020 | 9.382 | 9.555 | 9.382 | 9.483 | 412,599 | +0.21(+2.25%) |
Nov 13, 2020 | 9.219 | 9.310 | 9.219 | 9.274 | 111,437 | +0.14(+1.58%) |
Nov 12, 2020 | 9.274 | 9.274 | 9.094 | 9.130 | 334,630 | -0.14(-1.55%) |
Nov 11, 2020 | 9.317 | 9.332 | 9.202 | 9.274 | 537,973 | +0.06(+0.63%) |
Nov 10, 2020 | 8.942 | 9.249 | 8.942 | 9.216 | 340,115 | +0.27(+3.06%) |
Nov 09, 2020 | 9.115 | 9.187 | 8.842 | 8.942 | 856,285 | +0.21(+2.39%) |
Nov 06, 2020 | 8.762 | 8.762 | 8.676 | 8.733 | 91,037 | -0.04(-0.41%) |
Nov 05, 2020 | 8.510 | 8.770 | 8.498 | 8.770 | 160,515 | +0.31(+3.66%) |
Nov 04, 2020 | 8.388 | 8.553 | 8.265 | 8.460 | 86,524 | +0.04(+0.43%) |
Nov 03, 2020 | 8.352 | 8.438 | 8.352 | 8.424 | 82,481 | +0.12(+1.48%) |
Nov 02, 2020 | 8.215 | 8.352 | 8.215 | 8.301 | 80,359 | +0.20(+2.47%) |
Oct 30, 2020 | 8.157 | 8.171 | 8.035 | 8.101 | 396,760 | -0.05(-0.60%) |
Oct 29, 2020 | 8.128 | 8.186 | 8.049 | 8.150 | 152,631 | +0.02(+0.27%) |
Oct 28, 2020 | 8.301 | 8.312 | 8.125 | 8.128 | 1,054,572 | -0.26(-3.09%) |
Oct 27, 2020 | 8.395 | 8.438 | 8.380 | 8.388 | 100,680 | +0.03(+0.34%) |
Oct 26, 2020 | 8.416 | 8.452 | 8.337 | 8.359 | 256,481 | -0.14(-1.69%) |
Oct 23, 2020 | 8.438 | 8.517 | 8.438 | 8.503 | 91,314 | +0.06(+0.77%) |
Oct 22, 2020 | 8.460 | 8.460 | 8.380 | 8.438 | 93,127 | +0.02(+0.26%) |
Oct 21, 2020 | 8.416 | 8.460 | 8.402 | 8.416 | 179,209 | -0.02(-0.26%) |
Oct 20, 2020 | 8.438 | 8.488 | 8.424 | 8.438 | 112,784 | +0.02(+0.24%) |
Oct 19, 2020 | 8.604 | 8.604 | 8.409 | 8.418 | 174,598 | -0.12(-1.41%) |
Oct 16, 2020 | 8.575 | 8.608 | 8.539 | 8.539 | 98,253 | -0.04(-0.50%) |
Oct 15, 2020 | 8.575 | 8.609 | 8.553 | 8.582 | 122,278 | -0.02(-0.25%) |
Oct 14, 2020 | 8.568 | 8.669 | 8.568 | 8.604 | 107,031 | +0.03(+0.34%) |
Oct 13, 2020 | 8.604 | 8.647 | 8.568 | 8.575 | 275,197 | -0.06(-0.71%) |
Oct 12, 2020 | 8.777 | 8.777 | 8.619 | 8.636 | 126,054 | -0.11(-1.28%) |
Oct 09, 2020 | 8.806 | 8.820 | 8.726 | 8.748 | 108,522 | -0.03(-0.33%) |
Oct 08, 2020 | 8.705 | 8.791 | 8.705 | 8.777 | 224,382 | +0.07(+0.83%) |
Oct 07, 2020 | 8.784 | 8.784 | 8.654 | 8.705 | 245,227 | +0.06(+0.67%) |
Oct 06, 2020 | 8.712 | 8.770 | 8.647 | 8.647 | 90,151 | -0.06(-0.74%) |
Oct 05, 2020 | 8.726 | 8.820 | 8.712 | 8.712 | 164,556 | -0.01(-0.17%) |
Oct 02, 2020 | 8.510 | 8.755 | 8.510 | 8.726 | 116,988 | +0.06(+0.67%) |