Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.868 | 10.39 | 9.868 | 10.31 | 241,460 | +0.37(+3.73%) |
Jun 29, 2020 | 10.11 | 10.14 | 9.816 | 9.937 | 195,170 | -0.03(-0.35%) |
Jun 26, 2020 | 9.885 | 10.12 | 9.747 | 9.971 | 438,522 | -0.02(-0.17%) |
Jun 25, 2020 | 9.868 | 10.01 | 9.644 | 9.988 | 145,494 | +0.08(+0.78%) |
Jun 24, 2020 | 9.920 | 10.03 | 9.674 | 9.911 | 204,687 | -0.11(-1.12%) |
Jun 23, 2020 | 9.988 | 10.12 | 9.851 | 10.02 | 162,968 | +0.09(+0.87%) |
Jun 22, 2020 | 9.549 | 9.984 | 9.472 | 9.937 | 149,824 | +0.28(+2.85%) |
Jun 19, 2020 | 9.782 | 9.842 | 9.412 | 9.661 | 374,184 | -0.04(-0.44%) |
Jun 18, 2020 | 9.653 | 9.859 | 9.567 | 9.704 | 104,492 | -0.02(-0.18%) |
Jun 17, 2020 | 9.877 | 9.894 | 9.644 | 9.722 | 123,695 | -0.13(-1.31%) |
Jun 16, 2020 | 9.997 | 10.12 | 9.730 | 9.851 | 121,555 | +0.17(+1.78%) |
Jun 15, 2020 | 9.360 | 9.765 | 9.334 | 9.678 | 139,695 | +0.01(+0.09%) |
Jun 12, 2020 | 9.971 | 10.04 | 9.360 | 9.670 | 168,162 | +0.03(+0.36%) |
Jun 11, 2020 | 9.799 | 9.980 | 9.575 | 9.635 | 182,832 | -0.59(-5.73%) |
Jun 10, 2020 | 10.73 | 10.86 | 10.13 | 10.22 | 141,830 | -0.57(-5.27%) |
Jun 09, 2020 | 10.74 | 10.93 | 10.40 | 10.79 | 150,468 | -0.18(-1.65%) |
Jun 08, 2020 | 10.63 | 11.07 | 10.60 | 10.97 | 208,392 | +0.44(+4.17%) |
Jun 05, 2020 | 10.52 | 10.75 | 10.08 | 10.53 | 171,414 | +0.39(+3.82%) |
Jun 04, 2020 | 9.877 | 10.20 | 9.765 | 10.14 | 248,920 | +0.23(+2.35%) |
Jun 03, 2020 | 9.541 | 10.13 | 9.541 | 9.911 | 190,709 | +0.53(+5.69%) |
Jun 02, 2020 | 9.386 | 9.687 | 9.360 | 9.377 | 154,315 | +0.08(+0.83%) |
Jun 01, 2020 | 9.515 | 9.747 | 9.291 | 9.300 | 229,917 | -0.16(-1.73%) |
May 29, 2020 | 9.696 | 9.696 | 9.308 | 9.463 | 201,609 | -0.39(-3.93%) |
May 28, 2020 | 10.21 | 10.21 | 9.756 | 9.851 | 214,189 | -0.22(-2.22%) |
May 27, 2020 | 9.877 | 10.14 | 9.739 | 10.07 | 225,459 | +0.38(+3.91%) |
May 26, 2020 | 9.403 | 9.765 | 9.386 | 9.696 | 196,673 | +0.64(+7.03%) |
May 22, 2020 | 9.153 | 9.308 | 8.921 | 9.058 | 192,550 | -0.05(-0.57%) |
May 21, 2020 | 9.274 | 9.338 | 9.015 | 9.110 | 246,852 | -0.21(-2.22%) |
May 20, 2020 | 9.024 | 9.394 | 9.011 | 9.317 | 207,262 | +0.43(+4.79%) |
May 19, 2020 | 9.274 | 9.300 | 8.886 | 8.891 | 308,109 | -0.47(-5.01%) |
May 18, 2020 | 9.041 | 9.532 | 9.033 | 9.360 | 323,743 | +0.65(+7.52%) |
May 15, 2020 | 8.576 | 9.033 | 8.533 | 8.705 | 1,818,778 | +0.15(+1.81%) |
May 14, 2020 | 8.180 | 8.628 | 8.146 | 8.550 | 278,849 | +0.25(+3.01%) |
May 13, 2020 | 8.507 | 8.525 | 8.266 | 8.301 | 260,012 | -0.23(-2.72%) |
May 12, 2020 | 8.955 | 9.076 | 8.473 | 8.533 | 279,172 | -0.42(-4.71%) |
May 11, 2020 | 9.329 | 9.329 | 8.887 | 8.955 | 297,791 | -0.29(-3.12%) |
May 08, 2020 | 9.049 | 9.295 | 8.955 | 9.244 | 230,804 | +0.43(+4.92%) |
May 07, 2020 | 8.768 | 8.964 | 8.709 | 8.811 | 173,228 | +0.20(+2.37%) |
May 06, 2020 | 8.998 | 9.093 | 8.556 | 8.607 | 188,227 | -0.32(-3.62%) |
May 05, 2020 | 8.836 | 9.278 | 8.836 | 8.930 | 248,658 | +0.08(+0.86%) |
May 04, 2020 | 9.091 | 9.125 | 8.726 | 8.853 | 168,035 | -0.31(-3.43%) |
May 01, 2020 | 9.074 | 9.202 | 8.815 | 9.168 | 217,152 | -0.08(-0.83%) |
Apr 30, 2020 | 9.117 | 9.397 | 8.989 | 9.244 | 183,508 | -0.11(-1.18%) |
Apr 29, 2020 | 9.210 | 9.592 | 9.142 | 9.354 | 307,687 | +0.27(+2.99%) |
Apr 28, 2020 | 9.032 | 9.287 | 8.998 | 9.083 | 282,576 | +0.25(+2.79%) |
Apr 27, 2020 | 8.751 | 8.904 | 8.734 | 8.836 | 467,665 | +0.28(+3.28%) |
Apr 24, 2020 | 8.828 | 9.100 | 8.479 | 8.556 | 211,267 | -0.28(-3.17%) |
Apr 23, 2020 | 8.692 | 9.015 | 8.692 | 8.836 | 199,132 | +0.13(+1.46%) |
Apr 22, 2020 | 8.802 | 8.870 | 8.301 | 8.709 | 262,316 | +0.08(+0.99%) |
Apr 21, 2020 | 8.692 | 8.845 | 8.454 | 8.624 | 141,292 | -0.26(-2.92%) |
Apr 20, 2020 | 8.437 | 8.972 | 8.403 | 8.883 | 361,439 | +0.20(+2.30%) |
Apr 17, 2020 | 8.573 | 8.921 | 8.377 | 8.683 | 267,055 | +0.36(+4.29%) |
Apr 16, 2020 | 8.649 | 8.989 | 8.131 | 8.326 | 278,587 | -0.20(-2.39%) |
Apr 15, 2020 | 8.683 | 8.768 | 8.173 | 8.530 | 291,643 | -0.22(-2.52%) |
Apr 14, 2020 | 9.210 | 9.320 | 8.666 | 8.751 | 254,863 | -0.15(-1.72%) |
Apr 13, 2020 | 9.125 | 9.728 | 8.794 | 8.904 | 211,647 | -0.31(-3.41%) |
Apr 09, 2020 | 8.955 | 9.304 | 8.734 | 9.219 | 301,188 | +0.47(+5.34%) |
Apr 08, 2020 | 8.998 | 8.998 | 8.658 | 8.751 | 354,914 | +0.00(+0.00%) |
Apr 07, 2020 | 8.717 | 9.414 | 8.675 | 8.751 | 212,119 | +0.61(+7.52%) |
Apr 06, 2020 | 8.581 | 8.632 | 7.876 | 8.140 | 358,139 | -0.14(-1.64%) |
Apr 03, 2020 | 9.100 | 9.100 | 8.190 | 8.275 | 178,782 | -0.39(-4.51%) |