Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.263 | 9.668 | 9.237 | 9.582 | 16,539,558 | +0.22(+2.39%) |
Jun 29, 2020 | 9.375 | 9.539 | 9.211 | 9.358 | 10,888,094 | +0.18(+1.97%) |
Jun 26, 2020 | 9.737 | 9.797 | 9.134 | 9.177 | 16,931,962 | -0.86(-8.58%) |
Jun 25, 2020 | 9.651 | 10.07 | 9.599 | 10.04 | 12,644,299 | +0.32(+3.28%) |
Jun 24, 2020 | 10.17 | 10.21 | 9.711 | 9.720 | 11,146,786 | -0.63(-6.08%) |
Jun 23, 2020 | 10.65 | 10.75 | 10.33 | 10.35 | 11,140,886 | -0.06(-0.58%) |
Jun 22, 2020 | 10.27 | 10.59 | 10.19 | 10.41 | 8,960,275 | +0.07(+0.67%) |
Jun 19, 2020 | 10.90 | 10.90 | 10.27 | 10.34 | 59,367,420 | -0.31(-2.91%) |
Jun 18, 2020 | 10.49 | 10.94 | 10.40 | 10.65 | 11,285,354 | +0.00(+0.00%) |
Jun 17, 2020 | 10.91 | 10.98 | 10.61 | 10.65 | 11,561,147 | -0.19(-1.75%) |
Jun 16, 2020 | 11.11 | 11.16 | 10.54 | 10.84 | 12,842,319 | +0.36(+3.45%) |
Jun 15, 2020 | 9.840 | 10.59 | 9.728 | 10.48 | 14,590,753 | +0.22(+2.18%) |
Jun 12, 2020 | 10.47 | 10.47 | 9.815 | 10.25 | 12,814,067 | +0.43(+4.39%) |
Jun 11, 2020 | 10.01 | 10.40 | 9.763 | 9.823 | 12,884,053 | -1.09(-9.95%) |
Jun 10, 2020 | 11.43 | 11.48 | 10.87 | 10.91 | 13,621,884 | -0.69(-5.94%) |
Jun 09, 2020 | 11.39 | 11.75 | 11.23 | 11.60 | 12,501,625 | -0.33(-2.75%) |
Jun 08, 2020 | 11.87 | 12.05 | 11.62 | 11.93 | 10,332,468 | +0.44(+3.83%) |
Jun 05, 2020 | 12.06 | 12.28 | 11.35 | 11.49 | 16,950,880 | +0.34(+3.09%) |
Jun 04, 2020 | 10.46 | 11.14 | 10.31 | 11.14 | 16,671,074 | +0.67(+6.38%) |
Jun 03, 2020 | 10.29 | 10.63 | 10.21 | 10.47 | 13,349,587 | +0.52(+5.21%) |
Jun 02, 2020 | 9.963 | 10.16 | 9.827 | 9.955 | 12,745,930 | +0.19(+1.92%) |
Jun 01, 2020 | 9.657 | 9.895 | 9.580 | 9.768 | 10,273,491 | +0.14(+1.50%) |
May 29, 2020 | 9.529 | 9.785 | 9.427 | 9.623 | 23,090,910 | -0.16(-1.65%) |
May 28, 2020 | 10.35 | 10.40 | 9.742 | 9.785 | 14,373,025 | -0.41(-4.01%) |
May 27, 2020 | 9.878 | 10.21 | 9.653 | 10.19 | 18,594,188 | +0.87(+9.31%) |
May 26, 2020 | 8.925 | 9.521 | 8.868 | 9.325 | 15,662,769 | +0.86(+10.15%) |
May 22, 2020 | 8.491 | 8.627 | 8.304 | 8.466 | 7,978,342 | +0.01(+0.10%) |
May 21, 2020 | 8.508 | 8.747 | 8.433 | 8.457 | 9,393,116 | -0.09(-1.09%) |
May 20, 2020 | 8.389 | 8.610 | 8.372 | 8.551 | 10,599,147 | +0.35(+4.25%) |
May 19, 2020 | 8.398 | 8.534 | 8.159 | 8.202 | 11,329,392 | -0.33(-3.89%) |
May 18, 2020 | 8.245 | 8.602 | 8.185 | 8.534 | 12,665,799 | +0.71(+9.14%) |
May 15, 2020 | 7.828 | 7.972 | 7.662 | 7.819 | 10,787,135 | -0.13(-1.61%) |
May 14, 2020 | 7.343 | 8.066 | 7.155 | 7.947 | 19,408,114 | +0.36(+4.71%) |
May 13, 2020 | 7.862 | 7.913 | 7.419 | 7.589 | 16,460,596 | -0.34(-4.29%) |
May 12, 2020 | 8.432 | 8.534 | 7.930 | 7.930 | 11,998,578 | -0.42(-4.99%) |
May 11, 2020 | 8.627 | 8.627 | 8.219 | 8.347 | 12,883,103 | -0.43(-4.94%) |
May 08, 2020 | 8.653 | 8.832 | 8.517 | 8.781 | 8,888,397 | +0.40(+4.77%) |
May 07, 2020 | 8.347 | 8.661 | 8.313 | 8.381 | 11,726,311 | +0.17(+2.07%) |
May 06, 2020 | 8.610 | 8.683 | 8.185 | 8.210 | 10,265,930 | -0.28(-3.31%) |
May 05, 2020 | 8.900 | 9.002 | 8.449 | 8.491 | 9,585,429 | -0.15(-1.77%) |
May 04, 2020 | 8.449 | 8.666 | 8.330 | 8.644 | 7,619,909 | -0.01(-0.10%) |
May 01, 2020 | 8.840 | 8.874 | 8.538 | 8.653 | 8,012,779 | -0.49(-5.40%) |
Apr 30, 2020 | 9.240 | 9.351 | 8.976 | 9.146 | 11,619,697 | -0.43(-4.53%) |
Apr 29, 2020 | 9.521 | 9.750 | 9.368 | 9.580 | 13,763,702 | +0.48(+5.33%) |
Apr 28, 2020 | 9.359 | 9.521 | 9.015 | 9.095 | 13,141,061 | +0.18(+2.00%) |
Apr 27, 2020 | 8.423 | 9.002 | 8.253 | 8.917 | 16,728,622 | +0.59(+7.05%) |
Apr 24, 2020 | 8.100 | 8.508 | 7.998 | 8.330 | 19,810,812 | +0.31(+3.93%) |
Apr 23, 2020 | 7.819 | 8.100 | 7.794 | 8.015 | 14,594,605 | +0.28(+3.63%) |
Apr 22, 2020 | 7.785 | 7.913 | 7.674 | 7.734 | 12,987,032 | +0.18(+2.36%) |
Apr 21, 2020 | 7.683 | 7.904 | 7.470 | 7.555 | 18,242,174 | -0.44(-5.53%) |
Apr 20, 2020 | 7.836 | 8.296 | 7.581 | 7.998 | 13,461,363 | -0.10(-1.26%) |
Apr 17, 2020 | 7.666 | 8.257 | 7.462 | 8.100 | 19,835,846 | +0.13(+1.60%) |
Apr 16, 2020 | 7.845 | 7.870 | 7.445 | 7.972 | 18,460,678 | +0.09(+1.19%) |
Apr 15, 2020 | 8.074 | 8.210 | 7.879 | 7.879 | 15,599,814 | -0.73(-8.50%) |
Apr 14, 2020 | 9.231 | 9.342 | 8.415 | 8.610 | 19,439,630 | -0.47(-5.15%) |
Apr 13, 2020 | 9.368 | 9.419 | 8.832 | 9.078 | 13,677,236 | -0.29(-3.09%) |
Apr 09, 2020 | 8.934 | 9.546 | 8.900 | 9.368 | 19,713,494 | +0.77(+8.90%) |
Apr 08, 2020 | 8.134 | 8.687 | 8.100 | 8.602 | 12,787,385 | +0.61(+7.67%) |
Apr 07, 2020 | 8.228 | 8.449 | 7.930 | 7.989 | 16,842,114 | +0.43(+5.74%) |
Apr 06, 2020 | 7.326 | 7.640 | 7.147 | 7.555 | 18,791,854 | +0.69(+10.04%) |
Apr 03, 2020 | 7.113 | 7.181 | 6.722 | 6.866 | 17,362,844 | -0.27(-3.81%) |
Apr 02, 2020 | 6.951 | 7.436 | 6.832 | 7.138 | 16,496,846 | +0.08(+1.08%) |