Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.89 | 10.89 | 10.89 | 351,393 | -0.07(-0.64%) | |
Dec 30, 2020 | 11.05 | 11.26 | 10.90 | 10.96 | 351,393 | -0.02(-0.18%) |
Dec 29, 2020 | 11.02 | 11.09 | 10.90 | 10.98 | 334,386 | -0.01(-0.09%) |
Dec 28, 2020 | 11.05 | 11.10 | 10.95 | 10.99 | 561,153 | -0.01(-0.09%) |
Dec 24, 2020 | 11.25 | 11.37 | 10.95 | 11.00 | 355,500 | -0.12(-1.08%) |
Dec 23, 2020 | 11.09 | 11.15 | 10.94 | 11.12 | 431,341 | +0.20(+1.83%) |
Dec 22, 2020 | 11.18 | 11.18 | 10.90 | 10.92 | 876,433 | -0.03(-0.27%) |
Dec 21, 2020 | 10.75 | 11.10 | 10.70 | 10.95 | 443,743 | -0.05(-0.45%) |
Dec 18, 2020 | 11.00 | 11.24 | 10.91 | 11.00 | 751,300 | +0.04(+0.36%) |
Dec 17, 2020 | 10.89 | 10.96 | 10.74 | 10.96 | 463,715 | +0.11(+1.01%) |
Dec 16, 2020 | 10.80 | 10.87 | 10.79 | 10.85 | 404,090 | -0.02(-0.18%) |
Dec 15, 2020 | 10.80 | 10.89 | 10.71 | 10.87 | 451,830 | +0.12(+1.12%) |
Dec 14, 2020 | 10.70 | 10.78 | 10.63 | 10.75 | 893,048 | +0.07(+0.66%) |
Dec 11, 2020 | 10.60 | 10.79 | 10.60 | 10.68 | 749,200 | +0.03(+0.28%) |
Dec 10, 2020 | 10.67 | 10.73 | 10.60 | 10.65 | 295,508 | +0.01(+0.09%) |
Dec 09, 2020 | 10.65 | 10.83 | 10.50 | 10.64 | 794,442 | +0.04(+0.38%) |
Dec 08, 2020 | 10.60 | 10.65 | 10.35 | 10.60 | 614,603 | +0.08(+0.76%) |
Dec 07, 2020 | 10.60 | 10.60 | 10.43 | 10.52 | 630,456 | +0.03(+0.29%) |
Dec 04, 2020 | 10.49 | 10.53 | 10.41 | 10.49 | 789,600 | +0.08(+0.77%) |
Dec 03, 2020 | 10.54 | 10.59 | 10.30 | 10.41 | 1,462,909 | -0.03(-0.29%) |
Dec 02, 2020 | 10.54 | 10.54 | 10.37 | 10.44 | 113,857 | -0.01(-0.10%) |
Dec 01, 2020 | 10.54 | 10.55 | 10.40 | 10.45 | 312,023 | +0.09(+0.87%) |
Nov 30, 2020 | 10.60 | 10.65 | 10.33 | 10.36 | 1,324,865 | -0.19(-1.80%) |
Nov 27, 2020 | 10.55 | 10.62 | 10.38 | 10.55 | 149,500 | +0.05(+0.48%) |
Nov 25, 2020 | 10.52 | 10.58 | 10.35 | 10.50 | 132,300 | +0.03(+0.29%) |
Nov 24, 2020 | 10.60 | 10.68 | 10.30 | 10.47 | 195,051 | -0.12(-1.13%) |
Nov 23, 2020 | 10.50 | 10.60 | 10.40 | 10.59 | 98,841 | +0.13(+1.24%) |
Nov 20, 2020 | 10.50 | 10.50 | 10.37 | 10.46 | 148,200 | -0.03(-0.29%) |
Nov 19, 2020 | 10.45 | 10.54 | 10.30 | 10.49 | 271,752 | +0.05(+0.48%) |
Nov 18, 2020 | 10.40 | 10.47 | 10.34 | 10.44 | 348,435 | +0.09(+0.87%) |
Nov 17, 2020 | 10.39 | 10.39 | 10.32 | 10.35 | 318,871 | +0.00(+0.00%) |
Nov 16, 2020 | 10.25 | 10.43 | 10.21 | 10.35 | 409,028 | +0.13(+1.27%) |
Nov 13, 2020 | 10.25 | 10.25 | 10.17 | 10.22 | 412,400 | +0.06(+0.59%) |
Nov 12, 2020 | 10.18 | 10.21 | 10.12 | 10.16 | 720,621 | +0.19(+1.91%) |
Nov 11, 2020 | 10.01 | 10.05 | 9.970 | 9.970 | 154,626 | -0.05(-0.50%) |
Nov 10, 2020 | 10.04 | 10.10 | 9.970 | 10.02 | 79,809 | +0.05(+0.50%) |
Nov 09, 2020 | 10.15 | 10.20 | 9.960 | 9.970 | 140,845 | -0.10(-1.04%) |
Nov 06, 2020 | 10.10 | 10.10 | 9.930 | 10.07 | 126,600 | +0.06(+0.65%) |
Nov 05, 2020 | 9.990 | 10.07 | 9.990 | 10.01 | 33,261 | -0.02(-0.20%) |
Nov 04, 2020 | 10.03 | 10.09 | 10.00 | 10.03 | 21,593 | -0.04(-0.40%) |
Nov 03, 2020 | 10.10 | 10.13 | 10.03 | 10.07 | 143,941 | -0.01(-0.10%) |
Nov 02, 2020 | 10.05 | 10.09 | 9.970 | 10.08 | 678,830 | +0.10(+1.00%) |
Oct 30, 2020 | 10.00 | 10.08 | 9.900 | 9.980 | 160,600 | -0.06(-0.60%) |
Oct 29, 2020 | 10.09 | 10.09 | 10.00 | 10.04 | 185,381 | -0.01(-0.10%) |
Oct 28, 2020 | 10.01 | 10.07 | 10.01 | 10.05 | 94,094 | -0.04(-0.40%) |
Oct 27, 2020 | 10.13 | 10.17 | 10.00 | 10.09 | 357,311 | +0.01(+0.10%) |
Oct 26, 2020 | 10.18 | 10.18 | 10.04 | 10.08 | 146,905 | -0.12(-1.18%) |
Oct 23, 2020 | 10.13 | 10.24 | 10.08 | 10.20 | 1,051,300 | +0.07(+0.69%) |
Oct 22, 2020 | 10.17 | 10.26 | 10.11 | 10.13 | 1,004,790 | -0.14(-1.36%) |
Oct 21, 2020 | 10.20 | 10.30 | 10.15 | 10.27 | 111,812 | +0.01(+0.10%) |
Oct 20, 2020 | 10.33 | 10.35 | 10.20 | 10.26 | 157,151 | -0.07(-0.68%) |
Oct 19, 2020 | 10.39 | 10.44 | 10.27 | 10.33 | 127,033 | +0.06(+0.58%) |
Oct 16, 2020 | 10.45 | 10.45 | 10.24 | 10.27 | 253,900 | -0.02(-0.19%) |
Oct 15, 2020 | 10.40 | 10.40 | 10.24 | 10.29 | 223,662 | -0.06(-0.58%) |
Oct 14, 2020 | 10.47 | 10.55 | 10.25 | 10.35 | 237,223 | -0.01(-0.10%) |
Oct 13, 2020 | 10.65 | 10.65 | 10.22 | 10.36 | 540,965 | -0.03(-0.29%) |
Oct 12, 2020 | 10.76 | 11.00 | 10.35 | 10.39 | 1,562,217 | +0.32(+3.18%) |
Oct 09, 2020 | 10.59 | 10.59 | 10.00 | 10.07 | 28,400 | +0.02(+0.20%) |
Oct 08, 2020 | 10.60 | 10.60 | 9.990 | 10.05 | 59,115 | +0.05(+0.50%) |
Oct 07, 2020 | 10.10 | 10.32 | 10.00 | 10.00 | 14,011 | -0.30(-2.91%) |
Oct 06, 2020 | 10.40 | 10.72 | 9.940 | 10.30 | 24,875 | +0.39(+3.94%) |