Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.294 | 9.870 | 9.210 | 9.753 | 4,566,581 | +0.44(+4.72%) |
Jun 29, 2020 | 9.238 | 9.472 | 9.117 | 9.313 | 3,348,729 | +0.07(+0.71%) |
Jun 26, 2020 | 9.641 | 9.659 | 8.948 | 9.248 | 4,384,236 | -0.52(-5.36%) |
Jun 25, 2020 | 9.444 | 9.781 | 9.397 | 9.772 | 2,305,390 | +0.22(+2.25%) |
Jun 24, 2020 | 9.837 | 9.903 | 9.486 | 9.556 | 4,071,814 | -0.44(-4.40%) |
Jun 23, 2020 | 10.01 | 10.32 | 9.921 | 9.996 | 3,067,054 | +0.18(+1.81%) |
Jun 22, 2020 | 9.360 | 9.940 | 9.360 | 9.819 | 7,674,286 | +0.46(+4.90%) |
Jun 19, 2020 | 9.734 | 9.734 | 9.276 | 9.360 | 3,878,141 | -0.07(-0.79%) |
Jun 18, 2020 | 9.538 | 9.608 | 9.388 | 9.435 | 3,345,175 | -0.27(-2.80%) |
Jun 17, 2020 | 9.996 | 10.02 | 9.678 | 9.706 | 5,121,412 | -0.22(-2.26%) |
Jun 16, 2020 | 10.21 | 10.55 | 9.669 | 9.931 | 6,881,964 | +0.19(+1.92%) |
Jun 15, 2020 | 9.248 | 9.856 | 8.995 | 9.744 | 3,794,334 | +0.02(+0.19%) |
Jun 12, 2020 | 9.884 | 10.08 | 9.496 | 9.725 | 3,933,697 | +0.45(+4.84%) |
Jun 11, 2020 | 9.993 | 10.08 | 9.183 | 9.276 | 5,669,297 | -1.45(-13.54%) |
Jun 10, 2020 | 10.96 | 11.05 | 10.44 | 10.73 | 5,344,057 | -0.29(-2.62%) |
Jun 09, 2020 | 11.08 | 11.08 | 10.53 | 11.02 | 5,456,966 | -0.40(-3.51%) |
Jun 08, 2020 | 11.43 | 11.44 | 10.88 | 11.42 | 5,112,298 | +0.56(+5.15%) |
Jun 05, 2020 | 10.48 | 11.22 | 10.48 | 10.86 | 5,723,561 | +0.88(+8.87%) |
Jun 04, 2020 | 9.983 | 10.17 | 9.695 | 9.974 | 5,090,138 | -0.04(-0.37%) |
Jun 03, 2020 | 9.760 | 10.10 | 9.718 | 10.01 | 6,214,557 | +0.43(+4.47%) |
Jun 02, 2020 | 9.164 | 9.685 | 9.052 | 9.583 | 6,100,480 | +0.58(+6.41%) |
Jun 01, 2020 | 8.903 | 9.122 | 8.745 | 9.006 | 4,831,808 | +0.17(+1.90%) |
May 29, 2020 | 8.940 | 8.987 | 8.596 | 8.838 | 7,187,444 | -0.13(-1.45%) |
May 28, 2020 | 9.257 | 9.257 | 8.922 | 8.968 | 3,326,598 | -0.19(-2.03%) |
May 27, 2020 | 9.136 | 9.322 | 8.698 | 9.155 | 5,505,038 | +0.19(+2.08%) |
May 26, 2020 | 8.829 | 9.089 | 8.633 | 8.968 | 4,538,064 | +0.44(+5.13%) |
May 22, 2020 | 8.773 | 8.773 | 8.465 | 8.531 | 2,760,577 | -0.29(-3.27%) |
May 21, 2020 | 9.145 | 9.164 | 8.652 | 8.819 | 2,828,407 | -0.26(-2.87%) |
May 20, 2020 | 9.313 | 9.313 | 8.922 | 9.080 | 5,262,013 | +0.08(+0.93%) |
May 19, 2020 | 9.052 | 9.378 | 8.968 | 8.996 | 5,754,420 | -0.20(-2.13%) |
May 18, 2020 | 8.633 | 9.555 | 8.605 | 9.192 | 6,761,743 | +1.00(+12.16%) |
May 15, 2020 | 7.963 | 8.223 | 7.734 | 8.195 | 3,945,277 | +0.25(+3.17%) |
May 14, 2020 | 7.739 | 7.944 | 7.250 | 7.944 | 7,445,058 | +0.06(+0.71%) |
May 13, 2020 | 8.009 | 8.018 | 7.711 | 7.888 | 5,710,736 | -0.14(-1.74%) |
May 12, 2020 | 8.298 | 8.447 | 8.018 | 8.028 | 6,621,869 | -0.19(-2.27%) |
May 11, 2020 | 8.288 | 8.431 | 8.170 | 8.214 | 4,846,344 | -0.30(-3.50%) |
May 08, 2020 | 8.261 | 8.540 | 8.186 | 8.512 | 3,720,750 | +0.40(+4.94%) |
May 07, 2020 | 8.139 | 8.256 | 8.042 | 8.112 | 4,810,668 | +0.19(+2.35%) |
May 06, 2020 | 8.065 | 8.130 | 7.772 | 7.925 | 4,321,864 | -0.05(-0.58%) |
May 05, 2020 | 8.410 | 8.698 | 7.916 | 7.972 | 5,218,007 | -0.20(-2.51%) |
May 04, 2020 | 7.851 | 8.195 | 7.683 | 8.177 | 8,520,978 | +0.21(+2.69%) |
May 01, 2020 | 7.832 | 8.228 | 7.804 | 7.963 | 6,223,405 | -0.24(-2.95%) |
Apr 30, 2020 | 8.177 | 8.489 | 7.905 | 8.205 | 7,303,290 | -0.09(-1.12%) |
Apr 29, 2020 | 7.963 | 8.400 | 7.776 | 8.298 | 9,533,584 | +0.75(+9.86%) |
Apr 28, 2020 | 6.826 | 7.599 | 6.743 | 7.553 | 14,567,490 | +0.90(+13.59%) |
Apr 27, 2020 | 6.892 | 6.947 | 6.435 | 6.649 | 6,967,221 | -0.23(-3.38%) |
Apr 24, 2020 | 6.975 | 7.087 | 6.715 | 6.882 | 5,625,418 | +0.02(+0.27%) |
Apr 23, 2020 | 6.901 | 7.059 | 6.808 | 6.864 | 4,313,136 | +0.09(+1.38%) |
Apr 22, 2020 | 6.715 | 6.980 | 6.715 | 6.770 | 3,361,377 | +0.20(+3.12%) |
Apr 21, 2020 | 6.603 | 6.929 | 6.323 | 6.566 | 7,271,104 | -0.41(-5.87%) |
Apr 20, 2020 | 6.985 | 7.315 | 6.752 | 6.975 | 6,138,049 | -0.38(-5.19%) |
Apr 17, 2020 | 7.422 | 7.599 | 7.264 | 7.357 | 4,672,547 | +0.05(+0.64%) |
Apr 16, 2020 | 7.571 | 7.618 | 7.171 | 7.311 | 5,274,765 | -0.18(-2.36%) |
Apr 15, 2020 | 7.776 | 7.776 | 7.320 | 7.488 | 4,793,738 | -0.77(-9.36%) |
Apr 14, 2020 | 7.748 | 8.368 | 7.739 | 8.261 | 5,965,560 | +0.53(+6.87%) |
Apr 13, 2020 | 7.497 | 7.786 | 7.227 | 7.730 | 5,097,663 | +0.36(+4.93%) |
Apr 09, 2020 | 7.897 | 7.897 | 7.134 | 7.367 | 7,770,505 | -0.25(-3.30%) |
Apr 08, 2020 | 7.786 | 7.860 | 7.441 | 7.618 | 5,182,887 | -0.17(-2.15%) |
Apr 07, 2020 | 7.525 | 7.823 | 7.367 | 7.786 | 7,542,836 | +0.71(+10.00%) |
Apr 06, 2020 | 6.947 | 7.301 | 6.798 | 7.078 | 5,216,036 | +0.46(+6.89%) |
Apr 03, 2020 | 6.910 | 6.966 | 6.193 | 6.621 | 6,317,039 | -0.15(-2.20%) |
Apr 02, 2020 | 6.696 | 7.273 | 6.649 | 6.770 | 5,102,414 | +0.18(+2.68%) |