Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.54 | 10.54 | 10.54 | 10,673,354 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.45 | 10.57 | 10.37 | 10.52 | 10,673,354 | +0.07(+0.65%) |
Dec 29, 2020 | 10.53 | 10.53 | 10.37 | 10.45 | 9,959,199 | -0.04(-0.38%) |
Dec 28, 2020 | 10.51 | 10.60 | 10.48 | 10.49 | 8,551,248 | +0.05(+0.45%) |
Dec 24, 2020 | 10.56 | 10.57 | 10.38 | 10.44 | 4,841,877 | -0.07(-0.64%) |
Dec 23, 2020 | 10.36 | 10.58 | 10.36 | 10.51 | 10,654,720 | +0.16(+1.56%) |
Dec 22, 2020 | 10.35 | 10.38 | 10.27 | 10.35 | 7,266,726 | +0.00(+0.00%) |
Dec 21, 2020 | 10.29 | 10.35 | 10.17 | 10.35 | 10,305,849 | +0.01(+0.06%) |
Dec 18, 2020 | 10.39 | 10.40 | 10.30 | 10.34 | 13,432,412 | -0.03(-0.26%) |
Dec 17, 2020 | 10.39 | 10.40 | 10.31 | 10.37 | 6,949,099 | +0.02(+0.19%) |
Dec 16, 2020 | 10.39 | 10.39 | 10.31 | 10.35 | 9,603,547 | +0.00(+0.00%) |
Dec 15, 2020 | 10.27 | 10.35 | 10.26 | 10.35 | 8,744,101 | +0.09(+0.85%) |
Dec 14, 2020 | 10.40 | 10.41 | 10.23 | 10.26 | 9,219,456 | -0.01(-0.13%) |
Dec 11, 2020 | 10.33 | 10.36 | 10.25 | 10.27 | 9,026,719 | -0.12(-1.16%) |
Dec 10, 2020 | 10.40 | 10.41 | 10.32 | 10.39 | 6,832,262 | -0.07(-0.64%) |
Dec 09, 2020 | 10.55 | 10.60 | 10.39 | 10.46 | 7,105,412 | +0.01(+0.06%) |
Dec 08, 2020 | 10.37 | 10.53 | 10.35 | 10.45 | 8,144,478 | +0.07(+0.71%) |
Dec 07, 2020 | 10.41 | 10.44 | 10.32 | 10.38 | 6,782,460 | -0.04(-0.39%) |
Dec 04, 2020 | 10.41 | 10.48 | 10.37 | 10.42 | 7,499,698 | +0.09(+0.84%) |
Dec 03, 2020 | 10.30 | 10.44 | 10.27 | 10.33 | 6,457,913 | +0.06(+0.59%) |
Dec 02, 2020 | 10.27 | 10.37 | 10.21 | 10.27 | 8,194,099 | -0.01(-0.13%) |
Dec 01, 2020 | 10.39 | 10.50 | 10.25 | 10.29 | 9,459,741 | +0.04(+0.39%) |
Nov 30, 2020 | 10.46 | 10.46 | 10.19 | 10.25 | 15,603,683 | -0.19(-1.86%) |
Nov 27, 2020 | 10.46 | 10.49 | 10.36 | 10.44 | 7,833,138 | +0.03(+0.26%) |
Nov 25, 2020 | 10.51 | 10.51 | 10.29 | 10.41 | 10,862,055 | -0.03(-0.32%) |
Nov 24, 2020 | 10.47 | 10.54 | 10.35 | 10.45 | 15,396,734 | +0.17(+1.62%) |
Nov 23, 2020 | 10.23 | 10.31 | 10.15 | 10.28 | 12,375,542 | +0.16(+1.58%) |
Nov 20, 2020 | 10.05 | 10.18 | 10.03 | 10.12 | 6,618,428 | +0.08(+0.79%) |
Nov 19, 2020 | 10.17 | 10.17 | 9.948 | 10.04 | 8,147,336 | -0.11(-1.05%) |
Nov 18, 2020 | 10.15 | 10.39 | 10.13 | 10.15 | 11,427,363 | +0.02(+0.20%) |
Nov 17, 2020 | 9.988 | 10.15 | 9.968 | 10.13 | 8,131,374 | +0.11(+1.06%) |
Nov 16, 2020 | 10.02 | 10.05 | 9.955 | 10.02 | 10,762,379 | +0.13(+1.28%) |
Nov 13, 2020 | 9.849 | 9.915 | 9.755 | 9.895 | 9,216,690 | +0.23(+2.34%) |
Nov 12, 2020 | 9.649 | 9.762 | 9.609 | 9.669 | 8,922,625 | +0.01(+0.07%) |
Nov 11, 2020 | 9.895 | 9.915 | 9.589 | 9.662 | 12,218,160 | -0.23(-2.29%) |
Nov 10, 2020 | 9.523 | 9.915 | 9.423 | 9.889 | 26,985,096 | +0.47(+5.02%) |
Nov 09, 2020 | 9.582 | 9.662 | 9.409 | 9.416 | 20,079,980 | +0.03(+0.28%) |
Nov 06, 2020 | 9.469 | 9.496 | 9.340 | 9.389 | 9,603,499 | -0.09(-0.91%) |
Nov 05, 2020 | 9.429 | 9.503 | 9.376 | 9.476 | 7,645,794 | +0.12(+1.28%) |
Nov 04, 2020 | 9.336 | 9.509 | 9.263 | 9.356 | 19,412,872 | +0.08(+0.86%) |
Nov 03, 2020 | 9.356 | 9.416 | 9.270 | 9.276 | 9,864,575 | -0.03(-0.36%) |
Nov 02, 2020 | 9.316 | 9.423 | 9.283 | 9.310 | 13,517,429 | +0.01(+0.14%) |
Oct 30, 2020 | 9.323 | 9.379 | 9.230 | 9.296 | 11,700,141 | -0.09(-0.92%) |
Oct 29, 2020 | 9.283 | 9.443 | 9.130 | 9.383 | 12,407,916 | +0.13(+1.37%) |
Oct 28, 2020 | 9.329 | 9.415 | 9.237 | 9.256 | 12,670,594 | -0.15(-1.54%) |
Oct 27, 2020 | 9.388 | 9.527 | 9.276 | 9.401 | 11,166,252 | +0.11(+1.14%) |
Oct 26, 2020 | 9.303 | 9.336 | 9.177 | 9.296 | 9,283,853 | -0.07(-0.70%) |
Oct 23, 2020 | 9.283 | 9.428 | 9.258 | 9.362 | 6,544,719 | +0.14(+1.50%) |
Oct 22, 2020 | 9.171 | 9.237 | 9.151 | 9.223 | 8,383,996 | +0.07(+0.79%) |
Oct 21, 2020 | 9.256 | 9.270 | 9.151 | 9.151 | 12,269,983 | -0.11(-1.14%) |
Oct 20, 2020 | 9.355 | 9.362 | 9.256 | 9.256 | 6,771,195 | +0.00(+0.00%) |
Oct 19, 2020 | 9.368 | 9.388 | 9.243 | 9.256 | 9,060,865 | -0.05(-0.57%) |
Oct 16, 2020 | 9.322 | 9.382 | 9.283 | 9.309 | 6,016,188 | -0.05(-0.49%) |
Oct 15, 2020 | 9.303 | 9.368 | 9.256 | 9.355 | 5,417,105 | +0.04(+0.42%) |
Oct 14, 2020 | 9.283 | 9.421 | 9.263 | 9.316 | 7,019,159 | +0.06(+0.64%) |
Oct 13, 2020 | 9.329 | 9.342 | 9.217 | 9.256 | 6,372,191 | -0.09(-0.99%) |
Oct 12, 2020 | 9.303 | 9.368 | 9.243 | 9.349 | 8,224,097 | +0.07(+0.71%) |
Oct 09, 2020 | 9.415 | 9.454 | 9.263 | 9.283 | 5,917,667 | -0.10(-1.05%) |
Oct 08, 2020 | 9.283 | 9.428 | 9.263 | 9.382 | 17,293,022 | +0.15(+1.64%) |
Oct 07, 2020 | 9.276 | 9.283 | 9.138 | 9.230 | 9,257,623 | +0.03(+0.36%) |
Oct 06, 2020 | 9.250 | 9.349 | 9.177 | 9.197 | 9,519,524 | -0.03(-0.36%) |
Oct 05, 2020 | 9.243 | 9.303 | 9.204 | 9.230 | 7,105,009 | +0.03(+0.36%) |
Oct 02, 2020 | 9.045 | 9.243 | 9.025 | 9.197 | 10,451,028 | +0.03(+0.29%) |