Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.928 | 10.10 | 9.759 | 9.877 | 62,935 | -0.15(-1.50%) |
Jun 29, 2020 | 10.05 | 10.05 | 9.965 | 10.03 | 15,489 | -0.03(-0.29%) |
Jun 26, 2020 | 10.08 | 10.10 | 10.02 | 10.06 | 10,614 | +0.05(+0.51%) |
Jun 25, 2020 | 9.906 | 10.21 | 9.906 | 10.01 | 9,333 | +0.11(+1.08%) |
Jun 24, 2020 | 9.928 | 10.21 | 9.840 | 9.899 | 20,056 | -0.10(-0.96%) |
Jun 23, 2020 | 9.928 | 10.19 | 9.928 | 9.994 | 17,868 | -0.21(-2.09%) |
Jun 22, 2020 | 9.788 | 10.21 | 9.771 | 10.21 | 33,286 | +0.39(+3.97%) |
Jun 19, 2020 | 9.855 | 9.921 | 9.803 | 9.818 | 22,725 | -0.03(-0.34%) |
Jun 18, 2020 | 9.859 | 9.921 | 9.796 | 9.851 | 31,951 | +0.03(+0.34%) |
Jun 17, 2020 | 9.884 | 9.921 | 9.818 | 9.818 | 41,291 | -0.07(-0.67%) |
Jun 16, 2020 | 10.13 | 10.18 | 9.825 | 9.884 | 67,376 | -0.12(-1.18%) |
Jun 15, 2020 | 9.781 | 10.13 | 9.728 | 10.00 | 88,594 | +0.21(+2.18%) |
Jun 12, 2020 | 9.700 | 9.877 | 9.603 | 9.788 | 42,184 | +0.09(+0.91%) |
Jun 11, 2020 | 10.02 | 10.03 | 9.649 | 9.700 | 47,691 | -0.41(-4.07%) |
Jun 10, 2020 | 10.15 | 10.20 | 10.00 | 10.11 | 32,800 | -0.04(-0.36%) |
Jun 09, 2020 | 10.16 | 10.21 | 10.10 | 10.15 | 35,867 | -0.02(-0.22%) |
Jun 08, 2020 | 10.17 | 10.23 | 10.08 | 10.17 | 64,826 | -0.11(-1.04%) |
Jun 05, 2020 | 10.10 | 10.43 | 10.10 | 10.28 | 17,962 | +0.25(+2.53%) |
Jun 04, 2020 | 10.16 | 10.30 | 9.994 | 10.02 | 26,321 | -0.21(-2.08%) |
Jun 03, 2020 | 10.47 | 10.47 | 10.23 | 10.24 | 34,513 | -0.12(-1.21%) |
Jun 02, 2020 | 10.46 | 10.47 | 9.994 | 10.36 | 37,998 | -0.04(-0.42%) |
Jun 01, 2020 | 9.957 | 10.42 | 9.788 | 10.41 | 31,657 | +0.46(+4.58%) |
May 29, 2020 | 10.19 | 10.24 | 9.774 | 9.950 | 35,380 | -0.30(-2.94%) |
May 28, 2020 | 10.42 | 10.47 | 9.943 | 10.25 | 46,457 | -0.22(-2.11%) |
May 27, 2020 | 10.47 | 10.47 | 10.21 | 10.47 | 30,050 | +0.11(+1.06%) |
May 26, 2020 | 10.21 | 10.47 | 10.15 | 10.36 | 28,542 | +0.23(+2.25%) |
May 22, 2020 | 9.987 | 10.29 | 9.968 | 10.13 | 22,997 | -0.07(-0.72%) |
May 21, 2020 | 10.07 | 10.21 | 9.847 | 10.21 | 20,169 | +0.21(+2.13%) |
May 20, 2020 | 9.700 | 10.22 | 9.700 | 9.994 | 31,190 | +0.33(+3.42%) |
May 19, 2020 | 9.590 | 9.715 | 9.524 | 9.664 | 22,150 | -0.07(-0.75%) |
May 18, 2020 | 9.480 | 10.14 | 9.409 | 9.737 | 82,410 | +0.51(+5.58%) |
May 15, 2020 | 9.296 | 9.515 | 9.149 | 9.223 | 68,855 | +0.13(+1.46%) |
May 14, 2020 | 9.186 | 9.370 | 8.936 | 9.090 | 22,959 | -0.12(-1.28%) |
May 13, 2020 | 9.186 | 9.443 | 9.186 | 9.208 | 40,460 | +0.02(+0.24%) |
May 12, 2020 | 9.215 | 9.428 | 9.179 | 9.186 | 31,351 | +0.12(+1.38%) |
May 11, 2020 | 9.054 | 9.179 | 8.863 | 9.061 | 42,664 | +0.26(+2.92%) |
May 08, 2020 | 9.017 | 9.370 | 8.760 | 8.804 | 38,238 | -0.09(-0.99%) |
May 07, 2020 | 9.127 | 9.443 | 8.488 | 8.892 | 102,001 | -0.42(-4.46%) |
May 06, 2020 | 9.044 | 9.307 | 8.892 | 9.307 | 34,945 | +0.27(+2.97%) |
May 05, 2020 | 9.737 | 9.810 | 8.826 | 9.039 | 133,174 | -0.66(-6.82%) |
May 04, 2020 | 9.590 | 9.774 | 9.553 | 9.700 | 18,721 | +0.11(+1.15%) |
May 01, 2020 | 10.18 | 10.18 | 9.553 | 9.590 | 25,854 | -0.32(-3.27%) |
Apr 30, 2020 | 9.524 | 9.941 | 9.480 | 9.914 | 44,225 | -0.02(-0.21%) |
Apr 29, 2020 | 9.350 | 10.18 | 9.336 | 9.935 | 19,395 | +0.64(+6.92%) |
Apr 28, 2020 | 9.256 | 9.586 | 9.170 | 9.292 | 42,354 | -0.09(-0.92%) |
Apr 27, 2020 | 9.379 | 9.451 | 9.098 | 9.379 | 49,809 | +0.00(+0.00%) |
Apr 24, 2020 | 9.776 | 9.871 | 9.227 | 9.379 | 26,176 | -0.58(-5.80%) |
Apr 23, 2020 | 9.531 | 10.01 | 9.531 | 9.957 | 34,616 | +0.35(+3.68%) |
Apr 22, 2020 | 9.509 | 9.747 | 9.502 | 9.603 | 6,969 | +0.14(+1.45%) |
Apr 21, 2020 | 9.651 | 10.02 | 9.466 | 9.466 | 46,599 | -0.75(-7.35%) |
Apr 20, 2020 | 10.82 | 10.82 | 10.22 | 10.22 | 24,453 | -0.61(-5.60%) |
Apr 17, 2020 | 10.52 | 10.83 | 10.37 | 10.82 | 45,427 | +0.53(+5.19%) |
Apr 16, 2020 | 9.942 | 10.29 | 9.394 | 10.29 | 70,791 | +0.79(+8.28%) |
Apr 15, 2020 | 9.524 | 9.567 | 9.386 | 9.502 | 15,636 | -0.03(-0.30%) |
Apr 14, 2020 | 9.459 | 9.820 | 9.459 | 9.531 | 59,442 | +0.07(+0.76%) |
Apr 13, 2020 | 9.386 | 9.459 | 9.038 | 9.459 | 47,938 | +0.12(+1.24%) |
Apr 09, 2020 | 8.881 | 9.451 | 8.778 | 9.343 | 72,850 | +0.61(+6.94%) |
Apr 08, 2020 | 8.643 | 8.816 | 8.590 | 8.736 | 30,460 | +0.03(+0.33%) |
Apr 07, 2020 | 8.816 | 8.830 | 8.484 | 8.708 | 74,219 | -0.11(-1.23%) |
Apr 06, 2020 | 8.823 | 8.830 | 8.455 | 8.816 | 57,453 | +0.08(+0.91%) |
Apr 03, 2020 | 8.599 | 8.787 | 8.491 | 8.736 | 26,314 | +0.01(+0.08%) |
Apr 02, 2020 | 8.339 | 8.736 | 8.339 | 8.729 | 41,246 | +0.10(+1.17%) |