Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 11.37 | 11.37 | 11.37 | 69,991 | -0.02(-0.20%) | |
Dec 30, 2020 | 11.41 | 11.41 | 11.29 | 11.39 | 69,991 | +0.03(+0.27%) |
Dec 29, 2020 | 11.42 | 11.43 | 11.31 | 11.36 | 103,076 | +0.04(+0.33%) |
Dec 28, 2020 | 11.42 | 11.49 | 11.32 | 11.32 | 77,603 | -0.03(-0.27%) |
Dec 24, 2020 | 11.41 | 11.49 | 11.35 | 11.35 | 103,190 | -0.04(-0.33%) |
Dec 23, 2020 | 11.35 | 11.43 | 10.75 | 11.39 | 48,277 | +0.02(+0.19%) |
Dec 22, 2020 | 11.40 | 11.43 | 11.32 | 11.37 | 92,646 | +0.00(+0.00%) |
Dec 21, 2020 | 11.29 | 11.39 | 11.16 | 11.37 | 107,553 | +0.04(+0.33%) |
Dec 18, 2020 | 11.35 | 11.35 | 11.23 | 11.33 | 81,471 | +0.03(+0.27%) |
Dec 17, 2020 | 11.35 | 11.36 | 11.23 | 11.30 | 169,276 | +0.01(+0.07%) |
Dec 16, 2020 | 11.29 | 11.32 | 11.13 | 11.29 | 156,302 | +0.05(+0.40%) |
Dec 15, 2020 | 11.18 | 11.39 | 11.10 | 11.25 | 235,897 | +0.15(+1.36%) |
Dec 14, 2020 | 11.06 | 11.19 | 11.02 | 11.10 | 106,172 | +0.11(+0.96%) |
Dec 11, 2020 | 11.00 | 11.06 | 10.95 | 10.99 | 108,983 | -0.01(-0.07%) |
Dec 10, 2020 | 11.05 | 11.08 | 10.94 | 11.00 | 147,069 | -0.05(-0.41%) |
Dec 09, 2020 | 10.97 | 11.06 | 10.94 | 11.05 | 161,068 | +0.10(+0.89%) |
Dec 08, 2020 | 10.90 | 10.99 | 10.87 | 10.95 | 97,479 | +0.07(+0.62%) |
Dec 07, 2020 | 10.87 | 10.89 | 10.78 | 10.88 | 93,287 | +0.00(+0.00%) |
Dec 04, 2020 | 10.77 | 10.89 | 10.77 | 10.88 | 119,749 | +0.11(+0.98%) |
Dec 03, 2020 | 10.87 | 10.87 | 10.75 | 10.77 | 110,655 | -0.05(-0.49%) |
Dec 02, 2020 | 10.80 | 10.86 | 10.74 | 10.83 | 214,987 | -0.04(-0.35%) |
Dec 01, 2020 | 10.74 | 10.88 | 10.73 | 10.86 | 144,324 | +0.14(+1.26%) |
Nov 30, 2020 | 10.79 | 10.79 | 10.68 | 10.73 | 118,875 | -0.06(-0.56%) |
Nov 27, 2020 | 10.73 | 10.79 | 10.69 | 10.79 | 74,560 | +0.02(+0.14%) |
Nov 25, 2020 | 10.79 | 10.79 | 10.65 | 10.77 | 70,307 | +0.01(+0.07%) |
Nov 24, 2020 | 10.80 | 10.80 | 10.65 | 10.77 | 121,335 | +0.08(+0.77%) |
Nov 23, 2020 | 10.67 | 10.69 | 10.59 | 10.68 | 65,782 | +0.07(+0.64%) |
Nov 20, 2020 | 10.59 | 10.71 | 10.59 | 10.62 | 86,389 | -0.00(-0.01%) |
Nov 19, 2020 | 10.48 | 10.67 | 10.48 | 10.62 | 92,684 | +0.06(+0.57%) |
Nov 18, 2020 | 10.49 | 10.61 | 10.49 | 10.56 | 115,433 | +0.08(+0.78%) |
Nov 17, 2020 | 10.63 | 10.81 | 10.41 | 10.48 | 521,514 | -0.22(-2.09%) |
Nov 16, 2020 | 10.81 | 10.81 | 10.69 | 10.70 | 121,967 | -0.04(-0.35%) |
Nov 13, 2020 | 10.53 | 10.74 | 10.53 | 10.74 | 57,051 | +0.24(+2.28%) |
Nov 12, 2020 | 10.48 | 10.65 | 10.48 | 10.50 | 89,537 | -0.07(-0.65%) |
Nov 11, 2020 | 10.53 | 10.65 | 10.53 | 10.57 | 86,556 | +0.09(+0.87%) |
Nov 10, 2020 | 10.43 | 10.57 | 10.31 | 10.48 | 116,674 | +0.04(+0.43%) |
Nov 09, 2020 | 10.52 | 10.60 | 10.38 | 10.43 | 210,916 | +0.14(+1.38%) |
Nov 06, 2020 | 10.35 | 10.38 | 10.27 | 10.29 | 44,060 | -0.06(-0.58%) |
Nov 05, 2020 | 10.27 | 10.36 | 10.19 | 10.35 | 76,371 | +0.21(+2.06%) |
Nov 04, 2020 | 10.07 | 10.24 | 10.07 | 10.14 | 75,993 | +0.14(+1.42%) |
Nov 03, 2020 | 9.901 | 10.30 | 9.901 | 9.998 | 49,924 | +0.19(+1.90%) |
Nov 02, 2020 | 9.752 | 9.871 | 9.752 | 9.812 | 97,808 | +0.03(+0.31%) |
Oct 30, 2020 | 9.886 | 9.886 | 9.707 | 9.782 | 87,452 | -0.04(-0.46%) |
Oct 29, 2020 | 9.826 | 9.875 | 9.789 | 9.826 | 74,757 | +0.00(+0.00%) |
Oct 28, 2020 | 9.968 | 10.07 | 9.782 | 9.826 | 128,461 | -0.21(-2.08%) |
Oct 27, 2020 | 10.04 | 10.06 | 9.983 | 10.04 | 68,589 | -0.03(-0.30%) |
Oct 26, 2020 | 10.19 | 10.19 | 10.02 | 10.07 | 63,474 | -0.15(-1.46%) |
Oct 23, 2020 | 10.25 | 10.28 | 10.21 | 10.21 | 23,838 | +0.02(+0.22%) |
Oct 22, 2020 | 10.17 | 10.25 | 10.17 | 10.19 | 109,435 | -0.02(-0.16%) |
Oct 21, 2020 | 10.16 | 10.25 | 10.16 | 10.21 | 80,148 | +0.02(+0.22%) |
Oct 20, 2020 | 10.16 | 10.33 | 10.15 | 10.19 | 100,396 | +0.02(+0.22%) |
Oct 19, 2020 | 10.23 | 10.30 | 10.13 | 10.16 | 77,394 | -0.07(-0.65%) |
Oct 16, 2020 | 10.23 | 10.30 | 10.22 | 10.23 | 58,447 | +0.00(+0.00%) |
Oct 15, 2020 | 10.25 | 10.29 | 10.17 | 10.23 | 54,015 | -0.06(-0.58%) |
Oct 14, 2020 | 10.32 | 10.35 | 10.20 | 10.29 | 76,569 | -0.04(-0.43%) |
Oct 13, 2020 | 10.42 | 10.44 | 10.28 | 10.33 | 92,041 | -0.09(-0.85%) |
Oct 12, 2020 | 10.36 | 10.47 | 10.31 | 10.42 | 102,991 | +0.13(+1.22%) |
Oct 09, 2020 | 10.30 | 10.33 | 10.20 | 10.30 | 84,093 | +0.07(+0.65%) |
Oct 08, 2020 | 10.28 | 10.33 | 10.22 | 10.23 | 89,650 | -0.06(-0.58%) |
Oct 07, 2020 | 10.16 | 10.31 | 10.16 | 10.29 | 93,717 | +0.16(+1.61%) |
Oct 06, 2020 | 10.23 | 10.27 | 10.11 | 10.13 | 85,196 | -0.05(-0.51%) |
Oct 05, 2020 | 10.15 | 10.18 | 10.10 | 10.18 | 59,493 | +0.07(+0.73%) |
Oct 02, 2020 | 9.949 | 10.14 | 9.927 | 10.11 | 121,888 | -0.06(-0.55%) |