Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.431 | 9.594 | 9.325 | 9.504 | 410,305 | +0.08(+0.85%) |
Jun 29, 2020 | 9.312 | 9.498 | 9.132 | 9.425 | 427,983 | +0.21(+2.31%) |
Jun 26, 2020 | 9.332 | 9.425 | 8.807 | 9.212 | 774,092 | -0.25(-2.67%) |
Jun 25, 2020 | 9.159 | 9.471 | 9.119 | 9.465 | 497,409 | +0.30(+3.26%) |
Jun 24, 2020 | 9.245 | 9.332 | 8.880 | 9.166 | 1,025,134 | -0.29(-3.09%) |
Jun 23, 2020 | 9.478 | 9.677 | 9.212 | 9.458 | 628,423 | -0.01(-0.07%) |
Jun 22, 2020 | 9.438 | 9.518 | 9.312 | 9.465 | 479,531 | -0.06(-0.63%) |
Jun 19, 2020 | 9.664 | 9.810 | 9.425 | 9.524 | 1,003,837 | -0.09(-0.90%) |
Jun 18, 2020 | 9.545 | 9.696 | 9.466 | 9.611 | 391,449 | -0.05(-0.48%) |
Jun 17, 2020 | 9.696 | 9.769 | 9.558 | 9.657 | 461,786 | +0.08(+0.83%) |
Jun 16, 2020 | 9.881 | 9.914 | 9.235 | 9.578 | 515,983 | +0.13(+1.39%) |
Jun 15, 2020 | 9.143 | 9.696 | 8.893 | 9.446 | 707,329 | +0.17(+1.85%) |
Jun 12, 2020 | 9.268 | 9.374 | 8.834 | 9.275 | 551,974 | +0.43(+4.84%) |
Jun 11, 2020 | 9.057 | 9.249 | 8.544 | 8.847 | 1,052,854 | -0.60(-6.35%) |
Jun 10, 2020 | 10.01 | 10.01 | 9.153 | 9.446 | 756,108 | -0.43(-4.40%) |
Jun 09, 2020 | 10.09 | 10.24 | 9.808 | 9.881 | 747,704 | -0.49(-4.70%) |
Jun 08, 2020 | 9.881 | 10.49 | 9.881 | 10.37 | 747,712 | +0.79(+8.25%) |
Jun 05, 2020 | 9.736 | 10.18 | 9.472 | 9.578 | 1,028,043 | +0.13(+1.39%) |
Jun 04, 2020 | 8.965 | 9.538 | 8.939 | 9.446 | 618,795 | +0.45(+5.05%) |
Jun 03, 2020 | 8.807 | 9.097 | 8.728 | 8.992 | 457,538 | +0.30(+3.49%) |
Jun 02, 2020 | 8.754 | 8.827 | 8.616 | 8.689 | 267,063 | +0.04(+0.46%) |
Jun 01, 2020 | 8.498 | 8.860 | 8.372 | 8.649 | 369,502 | +0.18(+2.10%) |
May 29, 2020 | 8.662 | 8.669 | 8.445 | 8.471 | 440,850 | -0.19(-2.21%) |
May 28, 2020 | 8.985 | 8.985 | 8.636 | 8.662 | 455,167 | -0.23(-2.59%) |
May 27, 2020 | 8.985 | 9.018 | 8.563 | 8.893 | 565,849 | +0.09(+0.97%) |
May 26, 2020 | 8.853 | 8.865 | 8.702 | 8.807 | 838,712 | +0.26(+3.00%) |
May 22, 2020 | 8.531 | 8.642 | 8.313 | 8.550 | 361,606 | +0.09(+1.01%) |
May 21, 2020 | 8.761 | 8.761 | 8.391 | 8.465 | 582,592 | -0.26(-2.95%) |
May 20, 2020 | 8.669 | 8.839 | 8.617 | 8.722 | 816,161 | +0.22(+2.61%) |
May 19, 2020 | 8.454 | 8.695 | 8.305 | 8.500 | 638,312 | +0.06(+0.69%) |
May 18, 2020 | 8.578 | 8.656 | 8.168 | 8.441 | 962,349 | +0.31(+3.76%) |
May 15, 2020 | 8.038 | 8.220 | 7.868 | 8.135 | 493,285 | +0.10(+1.22%) |
May 14, 2020 | 7.621 | 8.038 | 7.243 | 8.038 | 810,264 | +0.30(+3.87%) |
May 13, 2020 | 8.109 | 8.109 | 7.490 | 7.738 | 919,148 | -0.35(-4.35%) |
May 12, 2020 | 8.350 | 8.383 | 8.064 | 8.090 | 603,232 | -0.20(-2.36%) |
May 11, 2020 | 8.630 | 8.666 | 8.174 | 8.285 | 582,774 | -0.40(-4.58%) |
May 08, 2020 | 8.761 | 8.809 | 8.546 | 8.682 | 390,574 | +0.08(+0.91%) |
May 07, 2020 | 8.415 | 8.800 | 8.402 | 8.604 | 497,857 | +0.16(+1.93%) |
May 06, 2020 | 8.884 | 9.217 | 8.370 | 8.441 | 718,080 | -0.44(-4.99%) |
May 05, 2020 | 9.047 | 9.334 | 8.875 | 8.884 | 446,594 | +0.06(+0.66%) |
May 04, 2020 | 8.806 | 8.989 | 8.676 | 8.826 | 596,999 | -0.16(-1.81%) |
May 01, 2020 | 9.249 | 9.249 | 8.826 | 8.989 | 616,875 | -0.33(-3.56%) |
Apr 30, 2020 | 9.451 | 9.640 | 9.191 | 9.321 | 661,246 | -0.31(-3.18%) |
Apr 29, 2020 | 9.633 | 9.887 | 9.314 | 9.627 | 917,680 | +0.40(+4.30%) |
Apr 28, 2020 | 9.041 | 9.412 | 8.813 | 9.230 | 709,767 | +0.40(+4.50%) |
Apr 27, 2020 | 8.637 | 9.028 | 8.513 | 8.832 | 409,351 | +0.20(+2.26%) |
Apr 24, 2020 | 8.722 | 8.735 | 8.422 | 8.637 | 660,630 | -0.12(-1.41%) |
Apr 23, 2020 | 8.813 | 9.086 | 8.728 | 8.761 | 374,024 | -0.07(-0.81%) |
Apr 22, 2020 | 9.119 | 9.119 | 8.637 | 8.832 | 452,649 | -0.12(-1.31%) |
Apr 21, 2020 | 8.630 | 9.002 | 8.500 | 8.950 | 584,434 | +0.10(+1.10%) |
Apr 20, 2020 | 8.755 | 9.245 | 8.710 | 8.852 | 901,072 | -0.20(-2.21%) |
Apr 17, 2020 | 8.923 | 9.135 | 7.982 | 9.052 | 1,106,736 | +0.60(+7.09%) |
Apr 16, 2020 | 8.620 | 8.820 | 8.285 | 8.452 | 757,437 | -0.05(-0.61%) |
Apr 15, 2020 | 8.820 | 8.906 | 8.398 | 8.504 | 1,586,749 | -0.44(-4.90%) |
Apr 14, 2020 | 9.341 | 9.548 | 8.478 | 8.942 | 886,349 | -0.05(-0.50%) |
Apr 13, 2020 | 9.116 | 9.142 | 8.375 | 8.987 | 719,622 | -0.03(-0.36%) |
Apr 09, 2020 | 8.832 | 9.825 | 8.522 | 9.019 | 1,537,168 | +0.66(+7.94%) |
Apr 08, 2020 | 7.834 | 8.433 | 7.731 | 8.356 | 1,902,397 | +1.24(+17.38%) |
Apr 07, 2020 | 7.164 | 7.821 | 7.009 | 7.119 | 1,567,278 | +0.51(+7.70%) |
Apr 06, 2020 | 6.449 | 7.241 | 6.307 | 6.610 | 961,778 | +0.67(+11.28%) |
Apr 03, 2020 | 6.307 | 6.307 | 5.534 | 5.940 | 1,127,691 | -0.46(-7.24%) |
Apr 02, 2020 | 6.017 | 6.442 | 6.010 | 6.404 | 780,480 | +0.41(+6.88%) |