Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.21 | 10.21 | 10.21 | 863,312 | +0.27(+2.69%) | |
Dec 30, 2020 | 10.09 | 10.13 | 9.939 | 9.946 | 863,312 | -0.09(-0.94%) |
Dec 29, 2020 | 9.996 | 10.10 | 9.939 | 10.04 | 624,972 | +0.03(+0.29%) |
Dec 28, 2020 | 9.989 | 10.10 | 9.975 | 10.01 | 972,727 | +0.04(+0.44%) |
Dec 24, 2020 | 10.01 | 10.06 | 9.967 | 9.967 | 266,517 | +0.00(+0.00%) |
Dec 23, 2020 | 10.02 | 10.11 | 9.967 | 9.967 | 476,324 | +0.01(+0.07%) |
Dec 22, 2020 | 10.10 | 10.10 | 9.895 | 9.960 | 866,973 | -0.13(-1.29%) |
Dec 21, 2020 | 10.03 | 10.22 | 9.982 | 10.09 | 1,061,608 | -0.01(-0.14%) |
Dec 18, 2020 | 10.07 | 10.13 | 9.881 | 10.10 | 1,970,293 | +0.12(+1.16%) |
Dec 17, 2020 | 9.924 | 10.01 | 9.888 | 9.989 | 693,447 | +0.04(+0.36%) |
Dec 16, 2020 | 9.967 | 10.04 | 9.939 | 9.953 | 520,170 | -0.03(-0.25%) |
Dec 15, 2020 | 10.04 | 10.07 | 9.902 | 9.978 | 876,162 | +0.00(+0.00%) |
Dec 14, 2020 | 9.960 | 10.01 | 9.837 | 9.978 | 1,231,057 | +0.05(+0.47%) |
Dec 11, 2020 | 9.895 | 9.946 | 9.809 | 9.931 | 938,419 | +0.01(+0.15%) |
Dec 10, 2020 | 9.924 | 9.946 | 9.830 | 9.917 | 906,314 | +0.01(+0.15%) |
Dec 09, 2020 | 10.02 | 10.03 | 9.888 | 9.902 | 1,068,322 | -0.11(-1.06%) |
Dec 08, 2020 | 9.910 | 10.03 | 9.902 | 10.01 | 1,268,262 | +0.06(+0.57%) |
Dec 07, 2020 | 10.01 | 10.03 | 9.910 | 9.952 | 1,077,385 | -0.04(-0.42%) |
Dec 04, 2020 | 10.01 | 10.07 | 9.966 | 9.994 | 885,317 | -0.01(-0.07%) |
Dec 03, 2020 | 9.973 | 10.04 | 9.938 | 10.00 | 1,231,405 | +0.06(+0.57%) |
Dec 02, 2020 | 10.01 | 10.06 | 9.938 | 9.945 | 961,352 | -0.06(-0.57%) |
Dec 01, 2020 | 9.973 | 10.19 | 9.924 | 10.00 | 1,503,200 | +0.11(+1.07%) |
Nov 30, 2020 | 9.902 | 9.923 | 9.761 | 9.895 | 886,205 | +0.02(+0.21%) |
Nov 27, 2020 | 9.994 | 10.04 | 9.832 | 9.874 | 353,872 | -0.08(-0.85%) |
Nov 25, 2020 | 9.895 | 9.966 | 9.839 | 9.959 | 1,132,731 | +0.08(+0.79%) |
Nov 24, 2020 | 9.789 | 9.917 | 9.676 | 9.881 | 1,182,718 | +0.15(+1.53%) |
Nov 23, 2020 | 9.733 | 9.800 | 9.726 | 9.733 | 736,478 | +0.04(+0.36%) |
Nov 20, 2020 | 9.733 | 9.796 | 9.628 | 9.697 | 893,234 | -0.06(-0.65%) |
Nov 19, 2020 | 9.874 | 9.874 | 9.726 | 9.761 | 933,574 | +0.07(+0.73%) |
Nov 18, 2020 | 9.754 | 9.818 | 9.690 | 9.690 | 1,223,042 | -0.06(-0.65%) |
Nov 17, 2020 | 9.796 | 9.881 | 9.662 | 9.754 | 809,400 | -0.03(-0.29%) |
Nov 16, 2020 | 9.818 | 9.874 | 9.711 | 9.782 | 891,567 | +0.05(+0.55%) |
Nov 13, 2020 | 9.605 | 9.775 | 9.605 | 9.729 | 824,665 | +0.14(+1.44%) |
Nov 12, 2020 | 9.733 | 9.733 | 9.535 | 9.591 | 1,322,976 | -0.15(-1.56%) |
Nov 11, 2020 | 9.754 | 9.818 | 9.662 | 9.743 | 913,013 | +0.05(+0.47%) |
Nov 10, 2020 | 9.655 | 9.761 | 9.605 | 9.697 | 851,992 | +0.05(+0.51%) |
Nov 09, 2020 | 10.02 | 10.19 | 9.620 | 9.648 | 832,623 | +0.10(+1.04%) |
Nov 06, 2020 | 9.556 | 9.676 | 9.513 | 9.549 | 455,241 | +0.00(+0.00%) |
Nov 05, 2020 | 9.464 | 9.556 | 9.450 | 9.549 | 497,684 | +0.14(+1.50%) |
Nov 04, 2020 | 9.238 | 9.460 | 9.117 | 9.407 | 429,166 | +0.13(+1.45%) |
Nov 03, 2020 | 9.167 | 9.322 | 9.131 | 9.273 | 524,080 | +0.19(+2.10%) |
Nov 02, 2020 | 9.032 | 9.195 | 8.997 | 9.082 | 638,286 | +0.09(+1.02%) |
Oct 30, 2020 | 9.004 | 9.054 | 8.806 | 8.990 | 932,679 | +0.00(+0.00%) |
Oct 29, 2020 | 8.905 | 9.004 | 8.707 | 8.990 | 734,626 | +0.04(+0.39%) |
Oct 28, 2020 | 9.167 | 9.209 | 8.926 | 8.955 | 1,221,101 | -0.33(-3.51%) |
Oct 27, 2020 | 9.429 | 9.499 | 9.273 | 9.280 | 497,662 | -0.16(-1.65%) |
Oct 26, 2020 | 9.542 | 9.542 | 9.280 | 9.436 | 1,015,014 | -0.14(-1.48%) |
Oct 23, 2020 | 9.492 | 9.612 | 9.492 | 9.577 | 493,272 | +0.13(+1.42%) |
Oct 22, 2020 | 9.407 | 9.485 | 9.298 | 9.443 | 628,110 | +0.11(+1.14%) |
Oct 21, 2020 | 9.294 | 9.365 | 9.223 | 9.337 | 618,630 | +0.01(+0.15%) |
Oct 20, 2020 | 9.478 | 9.503 | 9.273 | 9.322 | 485,728 | -0.01(-0.15%) |
Oct 19, 2020 | 9.513 | 9.528 | 9.322 | 9.337 | 444,865 | -0.18(-1.93%) |
Oct 16, 2020 | 9.513 | 9.549 | 9.358 | 9.520 | 561,275 | +0.04(+0.45%) |
Oct 15, 2020 | 9.542 | 9.664 | 9.471 | 9.478 | 355,998 | -0.11(-1.18%) |
Oct 14, 2020 | 9.669 | 9.676 | 9.577 | 9.591 | 395,112 | -0.02(-0.22%) |
Oct 13, 2020 | 9.697 | 9.719 | 9.563 | 9.612 | 496,232 | -0.08(-0.80%) |
Oct 12, 2020 | 9.818 | 9.849 | 9.641 | 9.690 | 372,513 | -0.07(-0.72%) |
Oct 09, 2020 | 9.761 | 9.794 | 9.655 | 9.761 | 316,406 | +0.02(+0.22%) |
Oct 08, 2020 | 9.612 | 9.874 | 9.584 | 9.740 | 332,066 | +0.16(+1.62%) |
Oct 07, 2020 | 9.620 | 9.665 | 9.542 | 9.584 | 286,284 | -0.04(-0.37%) |
Oct 06, 2020 | 9.733 | 9.775 | 9.590 | 9.620 | 327,223 | -0.04(-0.44%) |
Oct 05, 2020 | 9.782 | 9.850 | 9.591 | 9.662 | 400,206 | -0.12(-1.23%) |
Oct 02, 2020 | 9.768 | 9.825 | 9.655 | 9.782 | 792,289 | -0.06(-0.65%) |