Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 9.864 | 9.864 | 9.864 | 3,352,106 | +0.18(+1.85%) | |
Dec 30, 2020 | 9.911 | 9.935 | 9.662 | 9.685 | 3,352,106 | -0.14(-1.43%) |
Dec 29, 2020 | 9.825 | 9.931 | 9.803 | 9.825 | 2,931,040 | +0.00(+0.00%) |
Dec 28, 2020 | 9.871 | 9.924 | 9.795 | 9.825 | 2,330,343 | +0.00(+0.00%) |
Dec 24, 2020 | 9.916 | 9.933 | 9.754 | 9.825 | 1,100,421 | -0.01(-0.08%) |
Dec 23, 2020 | 9.810 | 9.901 | 9.727 | 9.833 | 2,037,678 | +0.05(+0.54%) |
Dec 22, 2020 | 9.825 | 9.871 | 9.731 | 9.780 | 1,638,480 | -0.03(-0.31%) |
Dec 21, 2020 | 9.878 | 9.939 | 9.765 | 9.810 | 1,393,456 | -0.09(-0.92%) |
Dec 18, 2020 | 9.916 | 9.977 | 9.856 | 9.901 | 2,308,145 | -0.01(-0.08%) |
Dec 17, 2020 | 9.954 | 9.969 | 9.863 | 9.909 | 1,639,550 | -0.03(-0.30%) |
Dec 16, 2020 | 9.901 | 9.984 | 9.833 | 9.939 | 3,477,911 | +0.05(+0.54%) |
Dec 15, 2020 | 9.735 | 9.939 | 9.682 | 9.886 | 1,562,714 | +0.20(+2.11%) |
Dec 14, 2020 | 9.788 | 9.931 | 9.659 | 9.682 | 2,256,649 | +0.02(+0.16%) |
Dec 11, 2020 | 9.614 | 9.720 | 9.561 | 9.667 | 1,274,408 | -0.05(-0.54%) |
Dec 10, 2020 | 9.644 | 9.735 | 9.546 | 9.720 | 2,031,867 | -0.03(-0.31%) |
Dec 09, 2020 | 9.833 | 9.919 | 9.493 | 9.750 | 5,448,832 | -0.09(-0.92%) |
Dec 08, 2020 | 9.977 | 10.01 | 9.568 | 9.841 | 3,984,737 | -0.17(-1.66%) |
Dec 07, 2020 | 10.11 | 10.13 | 9.803 | 10.01 | 2,988,940 | -0.08(-0.82%) |
Dec 04, 2020 | 10.04 | 10.17 | 9.992 | 10.09 | 2,784,196 | +0.12(+1.21%) |
Dec 03, 2020 | 9.977 | 10.36 | 9.935 | 9.969 | 3,789,831 | -0.01(-0.08%) |
Dec 02, 2020 | 10.17 | 10.22 | 9.924 | 9.977 | 2,629,290 | -0.20(-1.93%) |
Dec 01, 2020 | 10.27 | 10.33 | 10.15 | 10.17 | 2,909,239 | -0.05(-0.44%) |
Nov 30, 2020 | 10.41 | 10.41 | 10.22 | 10.22 | 1,055,378 | -0.17(-1.60%) |
Nov 27, 2020 | 10.43 | 10.43 | 10.30 | 10.38 | 1,161,019 | +0.02(+0.15%) |
Nov 25, 2020 | 10.38 | 10.41 | 10.31 | 10.37 | 1,367,951 | +0.02(+0.15%) |
Nov 24, 2020 | 10.37 | 10.42 | 10.32 | 10.35 | 2,058,987 | +0.03(+0.29%) |
Nov 23, 2020 | 10.37 | 10.40 | 10.30 | 10.32 | 2,161,151 | -0.02(-0.22%) |
Nov 20, 2020 | 10.39 | 10.39 | 10.29 | 10.35 | 1,037,176 | -0.02(-0.22%) |
Nov 19, 2020 | 10.35 | 10.44 | 10.29 | 10.37 | 1,995,681 | +0.10(+0.96%) |
Nov 18, 2020 | 10.35 | 10.37 | 10.26 | 10.27 | 1,866,061 | -0.05(-0.44%) |
Nov 17, 2020 | 10.28 | 10.38 | 10.23 | 10.32 | 1,954,133 | +0.05(+0.44%) |
Nov 16, 2020 | 10.39 | 10.39 | 10.20 | 10.27 | 1,846,991 | +0.05(+0.52%) |
Nov 13, 2020 | 10.09 | 10.33 | 10.04 | 10.22 | 1,850,221 | +0.21(+2.11%) |
Nov 12, 2020 | 10.04 | 10.13 | 9.886 | 10.01 | 1,348,691 | +0.02(+0.23%) |
Nov 11, 2020 | 10.13 | 10.20 | 9.939 | 9.984 | 1,410,347 | -0.11(-1.05%) |
Nov 10, 2020 | 9.765 | 10.16 | 9.757 | 10.09 | 1,782,233 | +0.33(+3.33%) |
Nov 09, 2020 | 9.901 | 10.25 | 9.659 | 9.765 | 2,700,863 | +0.20(+2.13%) |
Nov 06, 2020 | 9.674 | 9.674 | 9.395 | 9.561 | 2,062,313 | +0.13(+1.36%) |
Nov 05, 2020 | 9.107 | 9.500 | 8.941 | 9.432 | 3,577,636 | +0.32(+3.48%) |
Nov 04, 2020 | 8.956 | 9.168 | 8.820 | 9.115 | 1,619,664 | +0.18(+2.03%) |
Nov 03, 2020 | 8.866 | 8.983 | 8.835 | 8.934 | 1,174,271 | +0.15(+1.72%) |
Nov 02, 2020 | 8.677 | 8.820 | 8.631 | 8.782 | 996,653 | +0.18(+2.11%) |
Oct 30, 2020 | 8.661 | 8.692 | 8.518 | 8.601 | 1,091,291 | -0.15(-1.73%) |
Oct 29, 2020 | 8.548 | 8.813 | 8.405 | 8.752 | 1,777,205 | +0.16(+1.85%) |
Oct 28, 2020 | 8.767 | 8.805 | 8.518 | 8.593 | 2,183,911 | -0.26(-2.99%) |
Oct 27, 2020 | 8.843 | 8.926 | 8.775 | 8.858 | 1,119,030 | -0.02(-0.26%) |
Oct 26, 2020 | 8.941 | 8.964 | 8.775 | 8.881 | 1,338,363 | +0.02(+0.26%) |
Oct 23, 2020 | 8.805 | 8.964 | 8.805 | 8.858 | 921,935 | +0.05(+0.60%) |
Oct 22, 2020 | 8.828 | 8.828 | 8.684 | 8.805 | 1,368,224 | -0.02(-0.26%) |
Oct 21, 2020 | 8.866 | 8.873 | 8.782 | 8.828 | 869,717 | +0.01(+0.09%) |
Oct 20, 2020 | 8.798 | 8.881 | 8.790 | 8.820 | 1,288,768 | +0.04(+0.43%) |
Oct 19, 2020 | 9.047 | 9.047 | 8.775 | 8.782 | 1,260,488 | -0.20(-2.27%) |
Oct 16, 2020 | 9.032 | 9.032 | 8.926 | 8.986 | 1,014,155 | -0.08(-0.92%) |
Oct 15, 2020 | 8.926 | 9.092 | 8.926 | 9.070 | 1,190,872 | +0.13(+1.44%) |
Oct 14, 2020 | 9.070 | 9.115 | 8.941 | 8.941 | 1,342,226 | -0.16(-1.74%) |
Oct 13, 2020 | 9.183 | 9.259 | 9.073 | 9.100 | 1,435,649 | -0.12(-1.31%) |
Oct 12, 2020 | 9.296 | 9.311 | 9.183 | 9.221 | 974,598 | -0.08(-0.81%) |
Oct 09, 2020 | 9.296 | 9.357 | 9.183 | 9.296 | 1,011,111 | +0.01(+0.08%) |
Oct 08, 2020 | 9.160 | 9.289 | 9.144 | 9.289 | 1,060,623 | +0.13(+1.40%) |
Oct 07, 2020 | 9.206 | 9.224 | 9.085 | 9.160 | 1,456,478 | +0.01(+0.08%) |
Oct 06, 2020 | 9.115 | 9.259 | 9.107 | 9.153 | 1,185,391 | +0.06(+0.67%) |
Oct 05, 2020 | 9.221 | 9.236 | 9.039 | 9.092 | 1,290,591 | -0.06(-0.66%) |
Oct 02, 2020 | 9.206 | 9.228 | 9.077 | 9.153 | 1,055,568 | -0.15(-1.62%) |