Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.552 | 9.943 | 9.552 | 9.925 | 303,081 | +0.31(+3.25%) |
Jun 29, 2020 | 9.300 | 9.664 | 9.213 | 9.613 | 290,872 | +0.49(+5.43%) |
Jun 26, 2020 | 9.196 | 9.352 | 8.840 | 9.118 | 638,909 | -0.24(-2.60%) |
Jun 25, 2020 | 8.996 | 9.361 | 8.944 | 9.361 | 171,466 | +0.28(+3.06%) |
Jun 24, 2020 | 9.257 | 9.257 | 8.953 | 9.083 | 236,036 | -0.38(-3.99%) |
Jun 23, 2020 | 9.726 | 9.726 | 9.430 | 9.461 | 166,014 | -0.07(-0.68%) |
Jun 22, 2020 | 9.413 | 9.630 | 9.265 | 9.526 | 125,204 | +0.03(+0.37%) |
Jun 19, 2020 | 9.526 | 9.526 | 9.200 | 9.491 | 506,590 | +0.09(+0.92%) |
Jun 18, 2020 | 9.283 | 9.526 | 9.170 | 9.404 | 172,296 | +0.00(+0.00%) |
Jun 17, 2020 | 10.20 | 10.20 | 9.396 | 9.404 | 294,650 | -0.30(-3.04%) |
Jun 16, 2020 | 9.821 | 9.951 | 9.535 | 9.700 | 252,125 | +0.35(+3.71%) |
Jun 15, 2020 | 8.883 | 9.430 | 8.831 | 9.352 | 213,338 | +0.06(+0.61%) |
Jun 12, 2020 | 9.587 | 9.587 | 9.031 | 9.296 | 175,274 | +0.21(+2.34%) |
Jun 11, 2020 | 9.482 | 9.621 | 9.005 | 9.083 | 263,400 | -0.98(-9.75%) |
Jun 10, 2020 | 10.73 | 10.73 | 10.06 | 10.06 | 180,082 | -0.71(-6.61%) |
Jun 09, 2020 | 10.72 | 11.00 | 10.52 | 10.78 | 331,211 | -0.16(-1.43%) |
Jun 08, 2020 | 10.95 | 11.17 | 10.73 | 10.93 | 205,644 | +0.25(+2.36%) |
Jun 05, 2020 | 10.59 | 10.83 | 10.36 | 10.68 | 295,040 | +0.54(+5.31%) |
Jun 04, 2020 | 9.864 | 10.18 | 9.743 | 10.14 | 130,700 | +0.17(+1.65%) |
Jun 03, 2020 | 9.856 | 10.13 | 9.682 | 9.977 | 297,163 | +0.41(+4.27%) |
Jun 02, 2020 | 9.587 | 9.890 | 9.535 | 9.569 | 182,897 | +0.11(+1.19%) |
Jun 01, 2020 | 9.726 | 9.760 | 9.448 | 9.456 | 283,491 | -0.18(-1.89%) |
May 29, 2020 | 9.639 | 9.734 | 9.413 | 9.639 | 233,775 | -0.17(-1.77%) |
May 28, 2020 | 10.43 | 10.45 | 9.743 | 9.812 | 307,533 | -0.43(-4.24%) |
May 27, 2020 | 9.543 | 10.31 | 9.543 | 10.25 | 362,523 | +0.62(+6.40%) |
May 26, 2020 | 9.621 | 9.769 | 9.335 | 9.630 | 299,742 | +0.45(+4.92%) |
May 22, 2020 | 9.239 | 9.326 | 9.031 | 9.178 | 245,521 | +0.03(+0.28%) |
May 21, 2020 | 9.118 | 9.335 | 9.100 | 9.152 | 178,514 | +0.03(+0.38%) |
May 20, 2020 | 8.883 | 9.187 | 8.798 | 9.118 | 236,751 | +0.56(+6.49%) |
May 19, 2020 | 8.944 | 9.187 | 8.545 | 8.562 | 146,654 | -0.48(-5.28%) |
May 18, 2020 | 8.883 | 9.092 | 8.657 | 9.040 | 222,079 | +0.69(+8.21%) |
May 15, 2020 | 8.180 | 8.414 | 8.093 | 8.354 | 286,519 | +0.15(+1.80%) |
May 14, 2020 | 7.945 | 8.297 | 7.628 | 8.206 | 214,455 | +0.03(+0.32%) |
May 13, 2020 | 8.553 | 8.818 | 7.941 | 8.180 | 187,854 | -0.44(-5.14%) |
May 12, 2020 | 9.118 | 9.196 | 8.588 | 8.623 | 307,408 | -0.50(-5.52%) |
May 11, 2020 | 9.404 | 9.404 | 9.022 | 9.126 | 251,344 | -0.46(-4.80%) |
May 08, 2020 | 9.300 | 9.595 | 9.222 | 9.587 | 238,612 | +0.54(+6.00%) |
May 07, 2020 | 8.958 | 9.198 | 8.821 | 9.044 | 252,659 | +0.20(+2.23%) |
May 06, 2020 | 9.087 | 9.258 | 8.778 | 8.847 | 174,189 | -0.20(-2.18%) |
May 05, 2020 | 9.336 | 9.662 | 9.027 | 9.044 | 195,537 | -0.33(-3.48%) |
May 04, 2020 | 9.524 | 9.627 | 9.181 | 9.370 | 173,331 | -0.27(-2.85%) |
May 01, 2020 | 10.10 | 10.13 | 9.361 | 9.645 | 293,920 | +0.04(+0.45%) |
Apr 30, 2020 | 9.919 | 9.919 | 9.413 | 9.602 | 190,777 | -0.66(-6.44%) |
Apr 29, 2020 | 9.885 | 10.55 | 9.550 | 10.26 | 396,414 | +0.66(+6.88%) |
Apr 28, 2020 | 9.679 | 9.773 | 9.404 | 9.602 | 230,056 | +0.27(+2.94%) |
Apr 27, 2020 | 9.010 | 9.473 | 8.958 | 9.327 | 540,746 | +0.43(+4.82%) |
Apr 24, 2020 | 8.958 | 9.018 | 8.726 | 8.898 | 145,445 | -0.03(-0.29%) |
Apr 23, 2020 | 8.786 | 9.147 | 8.786 | 8.924 | 185,364 | +0.12(+1.36%) |
Apr 22, 2020 | 8.924 | 9.007 | 8.709 | 8.804 | 132,838 | +0.07(+0.79%) |
Apr 21, 2020 | 8.452 | 8.769 | 8.366 | 8.735 | 185,085 | -0.05(-0.59%) |
Apr 20, 2020 | 8.606 | 8.992 | 8.606 | 8.786 | 173,494 | -0.13(-1.44%) |
Apr 17, 2020 | 8.701 | 9.070 | 8.666 | 8.915 | 203,832 | +0.57(+6.78%) |
Apr 16, 2020 | 8.452 | 8.615 | 8.057 | 8.349 | 282,402 | -0.09(-1.12%) |
Apr 15, 2020 | 8.769 | 8.932 | 8.409 | 8.443 | 218,771 | -0.79(-8.55%) |
Apr 14, 2020 | 9.713 | 9.713 | 9.027 | 9.233 | 360,219 | -0.21(-2.27%) |
Apr 13, 2020 | 9.876 | 10.09 | 9.258 | 9.447 | 171,515 | -0.48(-4.84%) |
Apr 09, 2020 | 9.507 | 10.19 | 9.022 | 9.928 | 757,293 | +0.70(+7.63%) |
Apr 08, 2020 | 9.035 | 9.276 | 8.786 | 9.224 | 358,641 | +0.36(+4.07%) |
Apr 07, 2020 | 9.353 | 9.353 | 8.649 | 8.864 | 292,996 | -0.23(-2.55%) |
Apr 06, 2020 | 8.881 | 9.198 | 8.778 | 9.095 | 340,683 | +0.61(+7.18%) |
Apr 03, 2020 | 8.778 | 8.907 | 8.229 | 8.486 | 227,141 | -0.37(-4.17%) |
Apr 02, 2020 | 8.675 | 9.078 | 8.606 | 8.855 | 210,985 | +0.14(+1.57%) |