Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.08 | 10.08 | 10.08 | 343,227 | -0.05(-0.47%) | |
Dec 30, 2020 | 10.17 | 10.34 | 10.06 | 10.13 | 343,227 | -0.07(-0.66%) |
Dec 29, 2020 | 10.26 | 10.30 | 10.09 | 10.20 | 195,325 | +0.00(+0.00%) |
Dec 28, 2020 | 10.04 | 10.28 | 10.04 | 10.20 | 274,836 | +0.17(+1.72%) |
Dec 24, 2020 | 10.05 | 10.06 | 9.997 | 10.03 | 96,818 | -0.04(-0.38%) |
Dec 23, 2020 | 10.06 | 10.10 | 10.00 | 10.06 | 192,661 | +0.03(+0.29%) |
Dec 22, 2020 | 10.02 | 10.13 | 9.997 | 10.04 | 153,684 | -0.02(-0.19%) |
Dec 21, 2020 | 9.997 | 10.13 | 9.997 | 10.05 | 234,494 | +0.00(+0.00%) |
Dec 18, 2020 | 10.14 | 10.14 | 9.997 | 10.05 | 675,092 | -0.06(-0.57%) |
Dec 17, 2020 | 10.11 | 10.30 | 10.04 | 10.11 | 216,481 | +0.07(+0.67%) |
Dec 16, 2020 | 10.14 | 10.22 | 10.04 | 10.04 | 220,839 | -0.09(-0.85%) |
Dec 15, 2020 | 10.19 | 10.24 | 10.12 | 10.13 | 148,853 | -0.07(-0.66%) |
Dec 14, 2020 | 10.22 | 10.32 | 10.08 | 10.20 | 140,758 | -0.01(-0.09%) |
Dec 11, 2020 | 9.873 | 10.28 | 9.873 | 10.21 | 479,483 | +0.36(+3.68%) |
Dec 10, 2020 | 9.654 | 10.02 | 9.606 | 9.845 | 288,391 | +0.20(+2.08%) |
Dec 09, 2020 | 9.683 | 9.768 | 9.625 | 9.644 | 328,223 | -0.04(-0.39%) |
Dec 08, 2020 | 9.654 | 9.768 | 9.560 | 9.683 | 368,839 | +0.01(+0.10%) |
Dec 07, 2020 | 9.787 | 9.864 | 9.635 | 9.673 | 441,931 | -0.14(-1.46%) |
Dec 04, 2020 | 9.711 | 9.902 | 9.702 | 9.816 | 464,807 | +0.12(+1.28%) |
Dec 03, 2020 | 9.482 | 9.711 | 9.482 | 9.692 | 384,010 | +0.22(+2.32%) |
Dec 02, 2020 | 9.406 | 9.539 | 9.387 | 9.473 | 375,571 | +0.07(+0.71%) |
Dec 01, 2020 | 9.349 | 9.425 | 9.320 | 9.406 | 312,708 | +0.09(+0.92%) |
Nov 30, 2020 | 9.320 | 9.339 | 9.263 | 9.320 | 209,111 | +0.01(+0.10%) |
Nov 27, 2020 | 9.225 | 9.349 | 9.225 | 9.310 | 217,937 | +0.10(+1.14%) |
Nov 25, 2020 | 9.244 | 9.301 | 9.206 | 9.206 | 182,505 | -0.10(-1.03%) |
Nov 24, 2020 | 9.349 | 9.415 | 9.206 | 9.301 | 372,310 | +0.01(+0.10%) |
Nov 23, 2020 | 9.253 | 9.349 | 9.215 | 9.291 | 212,482 | +0.04(+0.41%) |
Nov 20, 2020 | 9.215 | 9.339 | 9.206 | 9.253 | 150,952 | +0.04(+0.41%) |
Nov 19, 2020 | 9.025 | 9.367 | 9.025 | 9.215 | 875,936 | +0.18(+2.00%) |
Nov 18, 2020 | 8.987 | 9.054 | 8.930 | 9.035 | 292,152 | +0.05(+0.53%) |
Nov 17, 2020 | 8.921 | 9.073 | 8.921 | 8.987 | 185,575 | +0.04(+0.42%) |
Nov 16, 2020 | 8.883 | 8.997 | 8.883 | 8.949 | 315,104 | +0.08(+0.86%) |
Nov 13, 2020 | 8.779 | 8.883 | 8.722 | 8.873 | 147,729 | +0.12(+1.41%) |
Nov 12, 2020 | 8.684 | 8.760 | 8.665 | 8.750 | 189,091 | +0.05(+0.55%) |
Nov 11, 2020 | 8.646 | 8.769 | 8.646 | 8.703 | 233,114 | +0.01(+0.11%) |
Nov 10, 2020 | 8.684 | 8.798 | 8.636 | 8.693 | 222,405 | +0.00(+0.00%) |
Nov 09, 2020 | 8.760 | 8.805 | 8.665 | 8.693 | 365,306 | -0.01(-0.11%) |
Nov 06, 2020 | 8.674 | 8.731 | 8.646 | 8.703 | 230,761 | +0.01(+0.11%) |
Nov 05, 2020 | 8.665 | 8.712 | 8.636 | 8.693 | 370,139 | +0.01(+0.11%) |
Nov 04, 2020 | 8.665 | 8.703 | 8.617 | 8.684 | 291,370 | -0.03(-0.33%) |
Nov 03, 2020 | 8.655 | 8.712 | 8.608 | 8.712 | 538,241 | +0.06(+0.66%) |
Nov 02, 2020 | 8.693 | 8.715 | 8.608 | 8.655 | 373,378 | -0.01(-0.11%) |
Oct 30, 2020 | 8.769 | 8.826 | 8.636 | 8.665 | 450,670 | -0.01(-0.11%) |
Oct 29, 2020 | 8.722 | 8.750 | 8.674 | 8.674 | 174,472 | +0.01(+0.11%) |
Oct 28, 2020 | 8.684 | 8.710 | 8.646 | 8.665 | 161,266 | -0.11(-1.30%) |
Oct 27, 2020 | 8.873 | 8.892 | 8.760 | 8.779 | 189,716 | -0.07(-0.75%) |
Oct 26, 2020 | 8.655 | 8.968 | 8.598 | 8.845 | 306,869 | +0.15(+1.75%) |
Oct 23, 2020 | 8.703 | 8.840 | 8.598 | 8.693 | 1,100,174 | -0.07(-0.76%) |
Oct 22, 2020 | 8.873 | 9.001 | 8.731 | 8.760 | 696,614 | -0.15(-1.69%) |
Oct 21, 2020 | 8.967 | 9.024 | 8.911 | 8.911 | 252,556 | -0.09(-1.05%) |
Oct 20, 2020 | 8.967 | 9.029 | 8.920 | 9.005 | 186,558 | +0.08(+0.95%) |
Oct 19, 2020 | 8.731 | 9.014 | 8.684 | 8.920 | 493,935 | +0.14(+1.61%) |
Oct 16, 2020 | 9.014 | 9.123 | 8.731 | 8.778 | 1,013,541 | -0.30(-3.33%) |
Oct 15, 2020 | 8.571 | 9.147 | 8.174 | 9.080 | 1,872,854 | +1.19(+15.07%) |
Oct 14, 2020 | 8.004 | 8.004 | 7.863 | 7.891 | 246,492 | -0.08(-1.07%) |
Oct 13, 2020 | 7.995 | 8.033 | 7.957 | 7.976 | 176,372 | -0.04(-0.47%) |
Oct 12, 2020 | 8.004 | 8.042 | 7.986 | 8.014 | 179,022 | +0.03(+0.35%) |
Oct 09, 2020 | 8.127 | 8.222 | 7.948 | 7.986 | 310,090 | -0.10(-1.28%) |
Oct 08, 2020 | 8.212 | 8.212 | 8.061 | 8.089 | 208,041 | -0.08(-1.04%) |
Oct 07, 2020 | 8.212 | 8.259 | 8.137 | 8.174 | 156,858 | -0.06(-0.69%) |
Oct 06, 2020 | 8.212 | 8.354 | 8.155 | 8.231 | 198,353 | +0.03(+0.35%) |
Oct 05, 2020 | 8.240 | 8.311 | 8.165 | 8.203 | 172,121 | -0.04(-0.46%) |
Oct 02, 2020 | 8.184 | 8.382 | 8.165 | 8.240 | 183,172 | -0.06(-0.68%) |