Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 11.03 | 11.03 | 11.03 | 591,393 | +0.30(+2.80%) | |
Dec 30, 2020 | 10.32 | 10.77 | 10.26 | 10.73 | 591,393 | +0.50(+4.89%) |
Dec 29, 2020 | 10.45 | 10.50 | 9.800 | 10.23 | 1,072,491 | -0.09(-0.87%) |
Dec 28, 2020 | 10.64 | 10.85 | 10.20 | 10.32 | 779,846 | -0.16(-1.53%) |
Dec 24, 2020 | 10.76 | 10.87 | 10.46 | 10.48 | 252,600 | -0.20(-1.87%) |
Dec 23, 2020 | 10.54 | 10.78 | 10.38 | 10.68 | 634,051 | +0.29(+2.79%) |
Dec 22, 2020 | 11.22 | 11.25 | 10.29 | 10.39 | 809,078 | -0.72(-6.48%) |
Dec 21, 2020 | 10.67 | 11.20 | 10.46 | 11.11 | 968,429 | +0.14(+1.28%) |
Dec 18, 2020 | 11.09 | 11.18 | 10.73 | 10.97 | 2,387,800 | -0.12(-1.08%) |
Dec 17, 2020 | 10.97 | 11.54 | 10.96 | 11.09 | 961,186 | +0.46(+4.33%) |
Dec 16, 2020 | 10.69 | 10.69 | 10.41 | 10.63 | 700,052 | -0.08(-0.75%) |
Dec 15, 2020 | 10.94 | 11.05 | 10.54 | 10.71 | 646,628 | -0.01(-0.09%) |
Dec 14, 2020 | 11.85 | 11.92 | 10.69 | 10.72 | 953,441 | -0.90(-7.75%) |
Dec 11, 2020 | 11.80 | 11.80 | 11.40 | 11.62 | 881,700 | -0.38(-3.17%) |
Dec 10, 2020 | 11.17 | 12.06 | 11.17 | 12.00 | 752,329 | +0.45(+3.90%) |
Dec 09, 2020 | 12.25 | 12.44 | 11.26 | 11.55 | 860,940 | -0.54(-4.47%) |
Dec 08, 2020 | 11.65 | 12.27 | 11.39 | 12.09 | 1,276,853 | +0.26(+2.20%) |
Dec 07, 2020 | 12.04 | 12.85 | 11.64 | 11.83 | 2,169,076 | -0.21(-1.74%) |
Dec 04, 2020 | 11.35 | 12.14 | 11.19 | 12.04 | 865,800 | +0.85(+7.60%) |
Dec 03, 2020 | 11.10 | 11.59 | 10.81 | 11.19 | 1,167,763 | +0.20(+1.82%) |
Dec 02, 2020 | 10.97 | 11.09 | 10.58 | 10.99 | 826,274 | +0.05(+0.50%) |
Dec 01, 2020 | 10.56 | 11.06 | 10.54 | 10.94 | 1,478,662 | +0.79(+7.73%) |
Nov 30, 2020 | 10.35 | 10.38 | 9.930 | 10.15 | 747,681 | -0.25(-2.40%) |
Nov 27, 2020 | 10.58 | 10.70 | 10.15 | 10.40 | 305,600 | +0.06(+0.58%) |
Nov 25, 2020 | 10.53 | 10.75 | 10.19 | 10.34 | 690,400 | -0.30(-2.82%) |
Nov 24, 2020 | 10.35 | 10.85 | 10.34 | 10.64 | 1,195,857 | +0.35(+3.40%) |
Nov 23, 2020 | 9.770 | 10.38 | 9.770 | 10.29 | 1,093,463 | +0.64(+6.63%) |
Nov 20, 2020 | 9.680 | 9.840 | 9.485 | 9.650 | 536,600 | -0.09(-0.92%) |
Nov 19, 2020 | 9.250 | 9.750 | 9.100 | 9.740 | 735,285 | +0.43(+4.62%) |
Nov 18, 2020 | 9.400 | 9.650 | 9.310 | 9.310 | 3,016,527 | -0.02(-0.21%) |
Nov 17, 2020 | 9.050 | 9.370 | 8.830 | 9.330 | 874,528 | +0.14(+1.52%) |
Nov 16, 2020 | 9.130 | 9.240 | 8.890 | 9.190 | 1,058,912 | +0.31(+3.49%) |
Nov 13, 2020 | 7.990 | 8.920 | 7.990 | 8.880 | 1,258,700 | +1.06(+13.55%) |
Nov 12, 2020 | 7.820 | 8.050 | 7.660 | 7.820 | 1,124,845 | -0.14(-1.76%) |
Nov 11, 2020 | 8.070 | 8.070 | 7.760 | 7.960 | 755,676 | -0.03(-0.38%) |
Nov 10, 2020 | 7.880 | 8.030 | 7.750 | 7.990 | 735,976 | +0.23(+2.96%) |
Nov 09, 2020 | 8.220 | 8.250 | 7.500 | 7.760 | 1,012,752 | +0.50(+6.89%) |
Nov 06, 2020 | 7.180 | 7.355 | 7.020 | 7.260 | 1,014,900 | +0.17(+2.40%) |
Nov 05, 2020 | 6.890 | 7.290 | 6.830 | 7.090 | 1,067,567 | +0.33(+4.88%) |
Nov 04, 2020 | 7.120 | 7.180 | 6.730 | 6.760 | 1,132,006 | -0.48(-6.63%) |
Nov 03, 2020 | 6.850 | 7.290 | 6.820 | 7.240 | 994,441 | +0.54(+8.06%) |
Nov 02, 2020 | 6.610 | 6.780 | 6.500 | 6.700 | 779,430 | +0.12(+1.82%) |
Oct 30, 2020 | 6.750 | 6.920 | 6.270 | 6.580 | 1,029,400 | -0.43(-6.13%) |
Oct 29, 2020 | 6.670 | 7.080 | 6.450 | 7.010 | 868,055 | +0.27(+4.01%) |
Oct 28, 2020 | 7.000 | 7.005 | 6.730 | 6.740 | 538,594 | -0.45(-6.26%) |
Oct 27, 2020 | 7.180 | 7.290 | 7.080 | 7.190 | 552,431 | -0.02(-0.28%) |
Oct 26, 2020 | 7.420 | 7.493 | 7.110 | 7.210 | 853,138 | -0.39(-5.13%) |
Oct 23, 2020 | 7.670 | 7.800 | 7.515 | 7.600 | 816,500 | +0.06(+0.80%) |
Oct 22, 2020 | 7.600 | 7.600 | 7.290 | 7.540 | 804,103 | -0.07(-0.92%) |
Oct 21, 2020 | 7.680 | 7.780 | 7.580 | 7.610 | 734,902 | -0.11(-1.42%) |
Oct 20, 2020 | 7.660 | 7.830 | 7.560 | 7.720 | 588,645 | +0.22(+2.93%) |
Oct 19, 2020 | 7.750 | 8.030 | 7.480 | 7.500 | 925,290 | -0.16(-2.02%) |
Oct 16, 2020 | 7.800 | 7.840 | 7.550 | 7.655 | 694,300 | -0.17(-2.23%) |
Oct 15, 2020 | 7.710 | 7.900 | 7.580 | 7.830 | 631,066 | -0.15(-1.88%) |
Oct 14, 2020 | 7.810 | 8.080 | 7.730 | 7.980 | 854,023 | +0.24(+3.10%) |
Oct 13, 2020 | 7.590 | 7.800 | 7.500 | 7.740 | 549,489 | -0.04(-0.51%) |
Oct 12, 2020 | 7.980 | 8.040 | 7.630 | 7.780 | 1,474,075 | -0.19(-2.38%) |
Oct 09, 2020 | 7.840 | 8.140 | 7.650 | 7.970 | 1,439,600 | +0.38(+5.01%) |
Oct 08, 2020 | 7.350 | 7.610 | 7.270 | 7.590 | 895,485 | +0.38(+5.27%) |
Oct 07, 2020 | 7.070 | 7.360 | 7.021 | 7.210 | 744,245 | +0.33(+4.80%) |
Oct 06, 2020 | 7.300 | 7.460 | 6.870 | 6.880 | 1,179,502 | -0.27(-3.78%) |
Oct 05, 2020 | 7.230 | 7.360 | 7.010 | 7.150 | 888,772 | +0.02(+0.28%) |
Oct 02, 2020 | 6.710 | 7.235 | 6.710 | 7.130 | 701,300 | +0.20(+2.81%) |