Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.51 | 10.51 | 10.51 | 183,540 | -0.17(-1.59%) | |
Dec 30, 2020 | 10.60 | 10.73 | 10.58 | 10.68 | 183,540 | +0.11(+1.04%) |
Dec 29, 2020 | 10.73 | 10.73 | 10.33 | 10.57 | 166,860 | +0.02(+0.19%) |
Dec 28, 2020 | 10.76 | 10.80 | 10.54 | 10.55 | 430,112 | -0.10(-0.94%) |
Dec 24, 2020 | 10.74 | 10.94 | 10.58 | 10.65 | 244,500 | +0.08(+0.76%) |
Dec 23, 2020 | 10.59 | 10.65 | 10.47 | 10.57 | 200,660 | +0.12(+1.15%) |
Dec 22, 2020 | 10.64 | 10.90 | 10.43 | 10.45 | 225,841 | -0.08(-0.76%) |
Dec 21, 2020 | 10.31 | 10.65 | 10.31 | 10.53 | 175,817 | +0.20(+1.94%) |
Dec 18, 2020 | 10.36 | 10.40 | 10.30 | 10.33 | 115,400 | -0.02(-0.19%) |
Dec 17, 2020 | 10.35 | 10.39 | 10.26 | 10.35 | 107,335 | -0.03(-0.29%) |
Dec 16, 2020 | 10.35 | 10.48 | 10.30 | 10.38 | 234,041 | +0.00(+0.00%) |
Dec 15, 2020 | 10.57 | 10.59 | 10.33 | 10.38 | 187,433 | -0.07(-0.67%) |
Dec 14, 2020 | 10.75 | 10.75 | 10.31 | 10.45 | 261,310 | -0.24(-2.25%) |
Dec 11, 2020 | 10.90 | 10.95 | 10.47 | 10.69 | 457,100 | -0.04(-0.37%) |
Dec 10, 2020 | 10.26 | 11.34 | 10.23 | 10.73 | 2,035,893 | +0.58(+5.71%) |
Dec 09, 2020 | 10.22 | 10.26 | 10.15 | 10.15 | 56,795 | -0.07(-0.68%) |
Dec 08, 2020 | 10.26 | 10.26 | 10.20 | 10.22 | 67,367 | -0.03(-0.29%) |
Dec 07, 2020 | 10.21 | 10.38 | 10.20 | 10.25 | 236,867 | +0.07(+0.69%) |
Dec 04, 2020 | 10.20 | 10.20 | 10.16 | 10.18 | 49,700 | -0.01(-0.10%) |
Dec 03, 2020 | 10.20 | 10.20 | 10.15 | 10.19 | 23,571 | +0.00(+0.00%) |
Dec 02, 2020 | 10.19 | 10.20 | 10.10 | 10.19 | 95,132 | +0.07(+0.74%) |
Dec 01, 2020 | 10.20 | 10.20 | 10.12 | 10.12 | 30,075 | -0.03(-0.34%) |
Nov 30, 2020 | 10.07 | 10.20 | 10.07 | 10.15 | 55,704 | +0.07(+0.74%) |
Nov 27, 2020 | 10.08 | 10.08 | 10.07 | 10.08 | 14,500 | -0.00(-0.04%) |
Nov 25, 2020 | 10.08 | 10.09 | 10.05 | 10.08 | 9,200 | -0.01(-0.07%) |
Nov 24, 2020 | 10.10 | 10.10 | 10.05 | 10.09 | 13,988 | -0.03(-0.32%) |
Nov 23, 2020 | 10.09 | 10.12 | 10.05 | 10.12 | 19,188 | +0.04(+0.40%) |
Nov 20, 2020 | 10.04 | 10.08 | 10.03 | 10.08 | 31,400 | +0.05(+0.50%) |
Nov 19, 2020 | 10.05 | 10.05 | 10.03 | 10.03 | 4,060 | -0.02(-0.20%) |
Nov 18, 2020 | 10.05 | 10.06 | 10.02 | 10.05 | 13,924 | +0.00(+0.00%) |
Nov 17, 2020 | 10.06 | 10.06 | 10.02 | 10.05 | 122,689 | -0.01(-0.10%) |
Nov 16, 2020 | 10.04 | 10.06 | 10.04 | 10.06 | 3,484 | +0.03(+0.30%) |
Nov 13, 2020 | 10.05 | 10.05 | 10.03 | 10.03 | 5,500 | +0.03(+0.30%) |
Nov 12, 2020 | 10.04 | 10.06 | 10.00 | 10.00 | 315,023 | -0.04(-0.40%) |
Nov 11, 2020 | 10.05 | 10.06 | 10.04 | 10.04 | 262,484 | -0.01(-0.10%) |
Nov 10, 2020 | 10.05 | 10.07 | 10.05 | 10.05 | 50,229 | +0.00(+0.00%) |
Nov 09, 2020 | 10.05 | 10.07 | 10.05 | 10.05 | 9,893 | +0.00(+0.00%) |
Nov 06, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 1,200 | +0.00(+0.00%) |
Nov 05, 2020 | 10.05 | 10.05 | 10.03 | 10.05 | 72,024 | +0.00(+0.00%) |
Nov 04, 2020 | 10.05 | 10.06 | 10.04 | 10.05 | 12,295 | -0.01(-0.10%) |
Nov 03, 2020 | 10.03 | 10.07 | 10.03 | 10.06 | 80,398 | +0.04(+0.40%) |
Nov 02, 2020 | 10.05 | 10.05 | 10.00 | 10.02 | 12,765 | +0.01(+0.10%) |
Oct 30, 2020 | 9.980 | 10.04 | 9.980 | 10.01 | 10,300 | +0.01(+0.10%) |
Oct 29, 2020 | 10.01 | 10.02 | 10.00 | 10.00 | 4,972 | -0.01(-0.10%) |
Oct 28, 2020 | 10.00 | 10.05 | 10.00 | 10.01 | 54,179 | +0.01(+0.10%) |
Oct 27, 2020 | 10.06 | 10.06 | 10.00 | 10.00 | 25,084 | +0.00(+0.00%) |
Oct 26, 2020 | 10.05 | 10.05 | 10.00 | 10.00 | 83,287 | -0.02(-0.20%) |
Oct 23, 2020 | 10.05 | 10.06 | 10.02 | 10.02 | 11,400 | -0.02(-0.20%) |
Oct 22, 2020 | 10.05 | 10.06 | 10.04 | 10.04 | 10,161 | +0.00(+0.00%) |
Oct 21, 2020 | 10.05 | 10.08 | 10.04 | 10.04 | 32,349 | +0.00(+0.00%) |
Oct 20, 2020 | 10.06 | 10.08 | 10.04 | 10.04 | 104,406 | -0.03(-0.30%) |
Oct 19, 2020 | 10.09 | 10.09 | 10.05 | 10.07 | 8,497 | -0.00(-0.02%) |
Oct 16, 2020 | 10.09 | 10.09 | 10.05 | 10.07 | 10,100 | +0.02(+0.22%) |
Oct 15, 2020 | 10.09 | 10.09 | 10.05 | 10.05 | 8,132 | -0.02(-0.20%) |
Oct 14, 2020 | 10.09 | 10.09 | 10.05 | 10.07 | 9,567 | +0.02(+0.20%) |
Oct 13, 2020 | 10.10 | 10.10 | 10.05 | 10.05 | 22,713 | +0.00(+0.00%) |
Oct 12, 2020 | 10.10 | 10.10 | 10.04 | 10.05 | 22,749 | +0.01(+0.10%) |
Oct 09, 2020 | 10.10 | 10.10 | 10.04 | 10.04 | 34,800 | -0.01(-0.10%) |
Oct 08, 2020 | 10.10 | 10.10 | 10.05 | 10.05 | 21,366 | -0.06(-0.59%) |
Oct 07, 2020 | 10.10 | 10.11 | 10.05 | 10.11 | 54,016 | -0.01(-0.10%) |
Oct 06, 2020 | 10.19 | 10.19 | 10.07 | 10.12 | 156,672 | +0.01(+0.10%) |
Oct 05, 2020 | 10.43 | 10.43 | 10.01 | 10.11 | 283,206 | -0.07(-0.69%) |
Oct 02, 2020 | 10.29 | 10.30 | 10.11 | 10.18 | 132,500 | -0.03(-0.29%) |
Oct 01, 2020 | 10.40 | 10.49 | 10.08 | 10.21 | 1,250,945 | +0.06(+0.59%) |
Sep 30, 2020 | 10.13 | 10.34 | 10.07 | 10.15 | 33,911 | +0.05(+0.50%) |
Sep 29, 2020 | 10.05 | 10.11 | 10.03 | 10.10 | 29,910 | +0.03(+0.30%) |
Sep 28, 2020 | 10.11 | 10.11 | 10.00 | 10.07 | 25,764 | -0.04(-0.40%) |
Sep 25, 2020 | 10.10 | 10.15 | 10.09 | 10.11 | 19,300 | +0.06(+0.60%) |
Sep 24, 2020 | 10.25 | 10.25 | 10.01 | 10.05 | 44,645 | -0.06(-0.59%) |
Sep 23, 2020 | 10.42 | 10.73 | 10.01 | 10.11 | 205,251 | -0.24(-2.32%) |
Sep 22, 2020 | 10.35 | 10.35 | 10.35 | 10.35 | 6,754 | +0.00(+0.00%) |
Sep 21, 2020 | 10.35 | 10.35 | 10.26 | 10.35 | 11,458 | -0.15(-1.43%) |
Sep 18, 2020 | 10.74 | 10.75 | 10.20 | 10.50 | 62,400 | +0.30(+2.94%) |
Sep 17, 2020 | 10.20 | 10.20 | 10.20 | 450 | +0.00(+0.00%) | |
Sep 16, 2020 | 10.18 | 10.25 | 10.16 | 10.20 | 51,641 | +0.03(+0.29%) |
Sep 15, 2020 | 10.18 | 10.18 | 10.08 | 10.17 | 28,489 | -0.19(-1.83%) |
Sep 14, 2020 | 10.36 | 10.37 | 10.36 | 10.36 | 1,782 | +0.16(+1.57%) |
Sep 11, 2020 | 10.13 | 10.23 | 10.13 | 10.20 | 18,900 | +0.07(+0.69%) |
Sep 10, 2020 | 10.06 | 10.13 | 10.06 | 10.13 | 10,386 | +0.06(+0.60%) |
Sep 09, 2020 | 10.01 | 10.07 | 10.01 | 10.07 | 2,432 | +0.07(+0.70%) |
Sep 08, 2020 | 10.20 | 10.20 | 10.00 | 10.00 | 5,301 | +0.00(+0.00%) |
Sep 04, 2020 | 10.00 | 10.11 | 10.00 | 10.00 | 6,600 | +0.00(+0.00%) |
Sep 03, 2020 | 9.970 | 10.30 | 9.970 | 10.00 | 80,091 | +0.03(+0.30%) |
Sep 02, 2020 | 10.00 | 10.00 | 9.970 | 9.970 | 2,930 | +0.07(+0.71%) |
Sep 01, 2020 | 9.950 | 9.950 | 9.900 | 9.900 | 7,500 | +0.02(+0.20%) |