Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.269 | 9.674 | 9.243 | 9.588 | 16,529,276 | +0.22(+2.39%) |
Jun 29, 2020 | 9.381 | 9.545 | 9.217 | 9.364 | 10,881,326 | +0.18(+1.97%) |
Jun 26, 2020 | 9.743 | 9.803 | 9.139 | 9.183 | 16,921,438 | -0.86(-8.58%) |
Jun 25, 2020 | 9.657 | 10.08 | 9.605 | 10.04 | 12,636,439 | +0.32(+3.28%) |
Jun 24, 2020 | 10.17 | 10.22 | 9.717 | 9.726 | 11,139,857 | -0.63(-6.08%) |
Jun 23, 2020 | 10.66 | 10.76 | 10.34 | 10.36 | 11,133,960 | -0.06(-0.58%) |
Jun 22, 2020 | 10.28 | 10.60 | 10.20 | 10.42 | 8,954,705 | +0.07(+0.67%) |
Jun 19, 2020 | 10.91 | 10.91 | 10.28 | 10.35 | 59,330,516 | -0.31(-2.91%) |
Jun 18, 2020 | 10.49 | 10.95 | 10.41 | 10.66 | 11,278,338 | +0.00(+0.00%) |
Jun 17, 2020 | 10.92 | 10.98 | 10.61 | 10.66 | 11,553,960 | -0.19(-1.75%) |
Jun 16, 2020 | 11.11 | 11.17 | 10.54 | 10.85 | 12,834,336 | +0.36(+3.45%) |
Jun 15, 2020 | 9.846 | 10.60 | 9.734 | 10.48 | 14,581,683 | +0.22(+2.19%) |
Jun 12, 2020 | 10.48 | 10.48 | 9.821 | 10.26 | 12,806,102 | +0.43(+4.39%) |
Jun 11, 2020 | 10.02 | 10.41 | 9.769 | 9.829 | 12,876,044 | -1.09(-9.95%) |
Jun 10, 2020 | 11.43 | 11.48 | 10.88 | 10.92 | 13,613,417 | -0.69(-5.94%) |
Jun 09, 2020 | 11.40 | 11.76 | 11.23 | 11.61 | 12,493,853 | -0.33(-2.75%) |
Jun 08, 2020 | 11.88 | 12.05 | 11.63 | 11.93 | 10,326,045 | +0.44(+3.83%) |
Jun 05, 2020 | 12.07 | 12.29 | 11.36 | 11.49 | 16,940,342 | +0.34(+3.09%) |
Jun 04, 2020 | 10.47 | 11.15 | 10.32 | 11.15 | 16,660,711 | +0.67(+6.38%) |
Jun 03, 2020 | 10.30 | 10.63 | 10.22 | 10.48 | 13,341,290 | +0.52(+5.21%) |
Jun 02, 2020 | 9.969 | 10.17 | 9.833 | 9.961 | 12,738,009 | +0.19(+1.92%) |
Jun 01, 2020 | 9.663 | 9.901 | 9.586 | 9.774 | 10,267,106 | +0.14(+1.50%) |
May 29, 2020 | 9.535 | 9.791 | 9.433 | 9.629 | 23,076,558 | -0.16(-1.65%) |
May 28, 2020 | 10.35 | 10.40 | 9.748 | 9.791 | 14,364,092 | -0.41(-4.01%) |
May 27, 2020 | 9.884 | 10.21 | 9.659 | 10.20 | 18,582,632 | +0.87(+9.31%) |
May 26, 2020 | 8.931 | 9.527 | 8.874 | 9.331 | 15,653,035 | +0.86(+10.15%) |
May 22, 2020 | 8.497 | 8.633 | 8.309 | 8.471 | 7,973,384 | +0.01(+0.10%) |
May 21, 2020 | 8.514 | 8.752 | 8.438 | 8.462 | 9,387,278 | -0.09(-1.09%) |
May 20, 2020 | 8.394 | 8.616 | 8.377 | 8.556 | 10,592,560 | +0.35(+4.25%) |
May 19, 2020 | 8.403 | 8.539 | 8.165 | 8.207 | 11,322,351 | -0.33(-3.89%) |
May 18, 2020 | 8.250 | 8.607 | 8.190 | 8.539 | 12,657,927 | +0.72(+9.14%) |
May 15, 2020 | 7.832 | 7.977 | 7.666 | 7.824 | 10,780,431 | -0.13(-1.61%) |
May 14, 2020 | 7.347 | 8.071 | 7.160 | 7.952 | 19,396,052 | +0.36(+4.71%) |
May 13, 2020 | 7.867 | 7.918 | 7.424 | 7.594 | 16,450,366 | -0.34(-4.29%) |
May 12, 2020 | 8.437 | 8.539 | 7.935 | 7.935 | 11,991,121 | -0.42(-4.99%) |
May 11, 2020 | 8.633 | 8.633 | 8.224 | 8.352 | 12,875,096 | -0.43(-4.94%) |
May 08, 2020 | 8.658 | 8.837 | 8.522 | 8.786 | 8,882,873 | +0.40(+4.77%) |
May 07, 2020 | 8.352 | 8.667 | 8.318 | 8.386 | 11,719,023 | +0.17(+2.07%) |
May 06, 2020 | 8.616 | 8.689 | 8.190 | 8.216 | 10,259,549 | -0.28(-3.31%) |
May 05, 2020 | 8.905 | 9.007 | 8.454 | 8.497 | 9,579,472 | -0.15(-1.77%) |
May 04, 2020 | 8.454 | 8.671 | 8.336 | 8.650 | 7,615,174 | -0.01(-0.10%) |
May 01, 2020 | 8.846 | 8.880 | 8.543 | 8.658 | 8,007,799 | -0.49(-5.40%) |
Apr 30, 2020 | 9.246 | 9.356 | 8.982 | 9.152 | 11,612,476 | -0.43(-4.53%) |
Apr 29, 2020 | 9.527 | 9.757 | 9.373 | 9.586 | 13,755,148 | +0.49(+5.33%) |
Apr 28, 2020 | 9.365 | 9.527 | 9.020 | 9.101 | 13,132,894 | +0.18(+2.00%) |
Apr 27, 2020 | 8.428 | 9.007 | 8.258 | 8.922 | 16,718,226 | +0.59(+7.05%) |
Apr 24, 2020 | 8.105 | 8.514 | 8.003 | 8.335 | 19,798,500 | +0.31(+3.93%) |
Apr 23, 2020 | 7.824 | 8.105 | 7.798 | 8.020 | 14,585,535 | +0.28(+3.63%) |
Apr 22, 2020 | 7.790 | 7.918 | 7.679 | 7.739 | 12,978,961 | +0.18(+2.36%) |
Apr 21, 2020 | 7.688 | 7.909 | 7.475 | 7.560 | 18,230,836 | -0.44(-5.53%) |
Apr 20, 2020 | 7.841 | 8.301 | 7.586 | 8.003 | 13,452,997 | -0.10(-1.26%) |
Apr 17, 2020 | 7.671 | 8.262 | 7.466 | 8.105 | 19,823,518 | +0.13(+1.60%) |
Apr 16, 2020 | 7.850 | 7.875 | 7.449 | 7.977 | 18,449,206 | +0.09(+1.19%) |
Apr 15, 2020 | 8.079 | 8.216 | 7.884 | 7.884 | 15,590,119 | -0.73(-8.50%) |
Apr 14, 2020 | 9.237 | 9.348 | 8.420 | 8.616 | 19,427,550 | -0.47(-5.15%) |
Apr 13, 2020 | 9.373 | 9.425 | 8.837 | 9.084 | 13,668,736 | -0.29(-3.09%) |
Apr 09, 2020 | 8.939 | 9.552 | 8.905 | 9.373 | 19,701,242 | +0.77(+8.90%) |
Apr 08, 2020 | 8.139 | 8.692 | 8.105 | 8.607 | 12,779,438 | +0.61(+7.67%) |
Apr 07, 2020 | 8.233 | 8.454 | 7.935 | 7.994 | 16,831,646 | +0.43(+5.74%) |
Apr 06, 2020 | 7.330 | 7.645 | 7.151 | 7.560 | 18,780,174 | +0.69(+10.04%) |
Apr 03, 2020 | 7.117 | 7.185 | 6.726 | 6.870 | 17,352,054 | -0.27(-3.81%) |
Apr 02, 2020 | 6.956 | 7.441 | 6.836 | 7.143 | 16,486,593 | +0.08(+1.08%) |