Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.25 | 10.25 | 10.25 | 860,450 | +0.27(+2.69%) | |
Dec 30, 2020 | 10.12 | 10.16 | 9.972 | 9.979 | 860,450 | -0.09(-0.94%) |
Dec 29, 2020 | 10.03 | 10.14 | 9.972 | 10.07 | 622,900 | +0.03(+0.29%) |
Dec 28, 2020 | 10.02 | 10.13 | 10.01 | 10.04 | 969,503 | +0.04(+0.43%) |
Dec 24, 2020 | 10.04 | 10.09 | 10.00 | 10.00 | 265,634 | +0.00(+0.00%) |
Dec 23, 2020 | 10.05 | 10.15 | 10.00 | 10.00 | 474,745 | +0.01(+0.07%) |
Dec 22, 2020 | 10.13 | 10.14 | 9.928 | 9.993 | 864,099 | -0.13(-1.29%) |
Dec 21, 2020 | 10.07 | 10.25 | 10.02 | 10.12 | 1,058,089 | -0.01(-0.14%) |
Dec 18, 2020 | 10.10 | 10.16 | 9.914 | 10.14 | 1,963,761 | +0.12(+1.16%) |
Dec 17, 2020 | 9.957 | 10.05 | 9.921 | 10.02 | 691,148 | +0.04(+0.36%) |
Dec 16, 2020 | 10.00 | 10.07 | 9.972 | 9.986 | 518,446 | -0.03(-0.25%) |
Dec 15, 2020 | 10.07 | 10.10 | 9.935 | 10.01 | 873,257 | +0.00(+0.00%) |
Dec 14, 2020 | 9.993 | 10.05 | 9.870 | 10.01 | 1,226,976 | +0.05(+0.47%) |
Dec 11, 2020 | 9.928 | 9.979 | 9.841 | 9.964 | 935,308 | +0.01(+0.15%) |
Dec 10, 2020 | 9.957 | 9.979 | 9.863 | 9.950 | 903,309 | +0.01(+0.15%) |
Dec 09, 2020 | 10.05 | 10.06 | 9.921 | 9.935 | 1,064,781 | -0.11(-1.06%) |
Dec 08, 2020 | 9.942 | 10.06 | 9.935 | 10.04 | 1,264,059 | +0.06(+0.57%) |
Dec 07, 2020 | 10.04 | 10.06 | 9.942 | 9.985 | 1,073,814 | -0.04(-0.42%) |
Dec 04, 2020 | 10.04 | 10.11 | 9.999 | 10.03 | 882,382 | -0.01(-0.07%) |
Dec 03, 2020 | 10.01 | 10.07 | 9.971 | 10.03 | 1,227,323 | +0.06(+0.57%) |
Dec 02, 2020 | 10.04 | 10.10 | 9.971 | 9.978 | 958,165 | -0.06(-0.57%) |
Dec 01, 2020 | 10.01 | 10.22 | 9.957 | 10.03 | 1,498,217 | +0.11(+1.07%) |
Nov 30, 2020 | 9.935 | 9.956 | 9.793 | 9.928 | 883,267 | +0.02(+0.21%) |
Nov 27, 2020 | 10.03 | 10.08 | 9.864 | 9.907 | 352,699 | -0.09(-0.85%) |
Nov 25, 2020 | 9.928 | 9.999 | 9.871 | 9.992 | 1,128,976 | +0.08(+0.79%) |
Nov 24, 2020 | 9.822 | 9.950 | 9.708 | 9.914 | 1,178,798 | +0.15(+1.53%) |
Nov 23, 2020 | 9.765 | 9.832 | 9.758 | 9.765 | 734,037 | +0.04(+0.36%) |
Nov 20, 2020 | 9.765 | 9.829 | 9.660 | 9.730 | 890,273 | -0.06(-0.65%) |
Nov 19, 2020 | 9.907 | 9.907 | 9.758 | 9.793 | 930,479 | +0.07(+0.73%) |
Nov 18, 2020 | 9.786 | 9.850 | 9.722 | 9.722 | 1,218,988 | -0.06(-0.65%) |
Nov 17, 2020 | 9.829 | 9.914 | 9.694 | 9.786 | 806,717 | -0.03(-0.29%) |
Nov 16, 2020 | 9.850 | 9.907 | 9.744 | 9.815 | 888,612 | +0.05(+0.55%) |
Nov 13, 2020 | 9.637 | 9.808 | 9.637 | 9.761 | 821,932 | +0.14(+1.44%) |
Nov 12, 2020 | 9.765 | 9.765 | 9.566 | 9.623 | 1,318,591 | -0.15(-1.56%) |
Nov 11, 2020 | 9.786 | 9.850 | 9.694 | 9.776 | 909,987 | +0.05(+0.47%) |
Nov 10, 2020 | 9.687 | 9.793 | 9.637 | 9.730 | 849,168 | +0.05(+0.51%) |
Nov 09, 2020 | 10.06 | 10.22 | 9.652 | 9.680 | 829,863 | +0.10(+1.04%) |
Nov 06, 2020 | 9.588 | 9.708 | 9.544 | 9.581 | 453,732 | +0.00(+0.00%) |
Nov 05, 2020 | 9.495 | 9.588 | 9.481 | 9.581 | 496,035 | +0.14(+1.50%) |
Nov 04, 2020 | 9.268 | 9.492 | 9.148 | 9.439 | 427,744 | +0.13(+1.45%) |
Nov 03, 2020 | 9.197 | 9.353 | 9.162 | 9.304 | 522,343 | +0.19(+2.10%) |
Nov 02, 2020 | 9.062 | 9.226 | 9.027 | 9.112 | 636,170 | +0.09(+1.02%) |
Oct 30, 2020 | 9.034 | 9.084 | 8.835 | 9.020 | 929,587 | +0.00(+0.00%) |
Oct 29, 2020 | 8.935 | 9.034 | 8.736 | 9.020 | 732,191 | +0.04(+0.39%) |
Oct 28, 2020 | 9.197 | 9.240 | 8.956 | 8.984 | 1,217,054 | -0.33(-3.51%) |
Oct 27, 2020 | 9.460 | 9.531 | 9.304 | 9.311 | 496,012 | -0.16(-1.65%) |
Oct 26, 2020 | 9.573 | 9.573 | 9.311 | 9.467 | 1,011,649 | -0.14(-1.48%) |
Oct 23, 2020 | 9.524 | 9.644 | 9.524 | 9.609 | 491,637 | +0.13(+1.42%) |
Oct 22, 2020 | 9.439 | 9.517 | 9.329 | 9.474 | 626,028 | +0.11(+1.14%) |
Oct 21, 2020 | 9.325 | 9.396 | 9.254 | 9.368 | 616,580 | +0.01(+0.15%) |
Oct 20, 2020 | 9.510 | 9.534 | 9.304 | 9.353 | 484,118 | -0.01(-0.15%) |
Oct 19, 2020 | 9.545 | 9.559 | 9.353 | 9.368 | 443,390 | -0.18(-1.93%) |
Oct 16, 2020 | 9.545 | 9.581 | 9.389 | 9.552 | 559,415 | +0.04(+0.45%) |
Oct 15, 2020 | 9.573 | 9.697 | 9.502 | 9.510 | 354,818 | -0.11(-1.18%) |
Oct 14, 2020 | 9.701 | 9.708 | 9.609 | 9.623 | 393,803 | -0.02(-0.22%) |
Oct 13, 2020 | 9.730 | 9.751 | 9.595 | 9.644 | 494,588 | -0.08(-0.80%) |
Oct 12, 2020 | 9.850 | 9.882 | 9.673 | 9.722 | 371,278 | -0.07(-0.72%) |
Oct 09, 2020 | 9.793 | 9.826 | 9.687 | 9.793 | 315,358 | +0.02(+0.22%) |
Oct 08, 2020 | 9.644 | 9.907 | 9.616 | 9.772 | 330,965 | +0.16(+1.62%) |
Oct 07, 2020 | 9.652 | 9.697 | 9.573 | 9.616 | 285,335 | -0.04(-0.37%) |
Oct 06, 2020 | 9.765 | 9.808 | 9.622 | 9.652 | 326,139 | -0.04(-0.44%) |
Oct 05, 2020 | 9.815 | 9.883 | 9.623 | 9.694 | 398,880 | -0.12(-1.23%) |
Oct 02, 2020 | 9.801 | 9.857 | 9.687 | 9.815 | 789,663 | -0.06(-0.65%) |