Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.001 | 9.262 | 8.985 | 9.208 | 104,873 | +0.12(+1.27%) |
Jun 29, 2020 | 9.034 | 9.167 | 8.895 | 9.092 | 155,029 | +0.22(+2.52%) |
Jun 26, 2020 | 8.886 | 8.960 | 8.778 | 8.869 | 293,626 | -0.15(-1.65%) |
Jun 25, 2020 | 8.811 | 9.084 | 8.811 | 9.018 | 168,972 | +0.18(+2.06%) |
Jun 24, 2020 | 9.009 | 9.084 | 8.712 | 8.836 | 160,820 | -0.24(-2.64%) |
Jun 23, 2020 | 9.249 | 9.257 | 9.018 | 9.076 | 94,328 | -0.08(-0.90%) |
Jun 22, 2020 | 9.117 | 9.200 | 8.976 | 9.158 | 131,176 | -0.02(-0.27%) |
Jun 19, 2020 | 9.489 | 9.572 | 9.125 | 9.183 | 281,528 | -0.20(-2.11%) |
Jun 18, 2020 | 9.291 | 9.646 | 9.291 | 9.381 | 294,914 | -0.05(-0.53%) |
Jun 17, 2020 | 9.704 | 9.704 | 9.353 | 9.431 | 120,985 | -0.23(-2.40%) |
Jun 16, 2020 | 9.919 | 9.919 | 9.514 | 9.662 | 144,121 | +0.06(+0.60%) |
Jun 15, 2020 | 9.233 | 9.745 | 9.175 | 9.605 | 132,269 | +0.14(+1.48%) |
Jun 12, 2020 | 9.712 | 9.811 | 9.233 | 9.464 | 158,488 | +0.02(+0.18%) |
Jun 11, 2020 | 9.886 | 10.02 | 9.406 | 9.448 | 143,194 | -0.83(-8.04%) |
Jun 10, 2020 | 10.89 | 10.96 | 10.14 | 10.27 | 287,593 | -0.69(-6.26%) |
Jun 09, 2020 | 10.98 | 11.15 | 10.80 | 10.96 | 106,069 | -0.25(-2.21%) |
Jun 08, 2020 | 11.13 | 11.34 | 11.06 | 11.21 | 104,683 | +0.22(+2.03%) |
Jun 05, 2020 | 10.75 | 11.39 | 10.75 | 10.98 | 247,532 | +0.34(+3.18%) |
Jun 04, 2020 | 10.13 | 10.75 | 10.13 | 10.65 | 161,895 | +0.43(+4.21%) |
Jun 03, 2020 | 9.935 | 10.28 | 9.828 | 10.22 | 200,118 | +0.41(+4.13%) |
Jun 02, 2020 | 9.861 | 9.861 | 9.671 | 9.811 | 113,720 | +0.05(+0.51%) |
Jun 01, 2020 | 9.985 | 10.14 | 9.762 | 9.762 | 170,661 | -0.26(-2.64%) |
May 29, 2020 | 9.985 | 10.05 | 9.745 | 10.03 | 265,679 | -0.11(-1.06%) |
May 28, 2020 | 10.30 | 10.43 | 10.08 | 10.13 | 229,569 | -0.05(-0.49%) |
May 27, 2020 | 9.919 | 10.22 | 9.712 | 10.18 | 251,465 | +0.43(+4.41%) |
May 26, 2020 | 9.753 | 10.11 | 9.605 | 9.753 | 340,826 | +0.30(+3.15%) |
May 22, 2020 | 9.605 | 9.605 | 9.183 | 9.456 | 151,471 | -0.07(-0.69%) |
May 21, 2020 | 9.084 | 9.539 | 9.084 | 9.522 | 254,273 | +0.41(+4.54%) |
May 20, 2020 | 9.373 | 9.431 | 9.001 | 9.109 | 245,414 | -0.17(-1.87%) |
May 19, 2020 | 9.902 | 9.902 | 9.282 | 9.282 | 239,693 | -0.73(-7.27%) |
May 18, 2020 | 10.10 | 10.34 | 9.811 | 10.01 | 385,127 | +0.26(+2.63%) |
May 15, 2020 | 9.572 | 10.04 | 9.497 | 9.753 | 1,624,323 | +0.17(+1.72%) |
May 14, 2020 | 10.16 | 10.16 | 9.282 | 9.588 | 292,057 | -0.92(-8.73%) |
May 13, 2020 | 10.57 | 10.65 | 10.25 | 10.51 | 214,900 | -0.22(-2.08%) |
May 12, 2020 | 10.99 | 11.15 | 10.70 | 10.73 | 210,826 | -0.31(-2.84%) |
May 11, 2020 | 10.84 | 11.23 | 10.77 | 11.04 | 215,086 | -0.02(-0.22%) |
May 08, 2020 | 10.80 | 11.21 | 10.68 | 11.07 | 185,588 | +0.50(+4.77%) |
May 07, 2020 | 10.80 | 10.88 | 10.50 | 10.56 | 205,111 | -0.17(-1.62%) |
May 06, 2020 | 10.70 | 10.94 | 10.59 | 10.74 | 184,703 | +0.03(+0.31%) |
May 05, 2020 | 11.03 | 11.06 | 10.67 | 10.70 | 160,709 | -0.08(-0.77%) |
May 04, 2020 | 10.79 | 10.99 | 10.56 | 10.79 | 123,635 | -0.21(-1.95%) |
May 01, 2020 | 10.83 | 11.11 | 10.62 | 11.00 | 130,662 | +0.00(+0.00%) |
Apr 30, 2020 | 11.14 | 11.35 | 10.86 | 11.00 | 220,862 | -0.36(-3.13%) |
Apr 29, 2020 | 11.78 | 11.78 | 11.31 | 11.36 | 227,222 | -0.18(-1.58%) |
Apr 28, 2020 | 11.79 | 11.94 | 11.44 | 11.54 | 172,529 | +0.07(+0.58%) |
Apr 27, 2020 | 11.41 | 11.83 | 11.41 | 11.47 | 213,132 | +0.07(+0.58%) |
Apr 24, 2020 | 11.61 | 11.72 | 11.33 | 11.41 | 139,009 | -0.17(-1.43%) |
Apr 23, 2020 | 11.50 | 11.91 | 11.40 | 11.57 | 191,934 | +0.04(+0.36%) |
Apr 22, 2020 | 11.25 | 11.64 | 11.13 | 11.53 | 154,839 | +0.40(+3.56%) |
Apr 21, 2020 | 10.79 | 11.25 | 10.75 | 11.13 | 181,588 | +0.12(+1.05%) |
Apr 20, 2020 | 10.82 | 11.08 | 10.70 | 11.02 | 178,122 | -0.05(-0.45%) |
Apr 17, 2020 | 11.03 | 11.21 | 10.85 | 11.07 | 140,703 | +0.28(+2.61%) |
Apr 16, 2020 | 10.70 | 10.81 | 10.40 | 10.79 | 210,886 | +0.24(+2.27%) |
Apr 15, 2020 | 10.37 | 10.69 | 10.20 | 10.55 | 170,867 | -0.18(-1.69%) |
Apr 14, 2020 | 11.13 | 11.14 | 10.65 | 10.73 | 126,657 | -0.09(-0.84%) |
Apr 13, 2020 | 10.82 | 10.96 | 10.69 | 10.82 | 141,242 | -0.12(-1.06%) |
Apr 09, 2020 | 10.64 | 10.96 | 10.45 | 10.94 | 163,569 | +0.54(+5.17%) |
Apr 08, 2020 | 10.47 | 10.70 | 10.20 | 10.40 | 302,846 | +0.01(+0.08%) |
Apr 07, 2020 | 10.96 | 11.10 | 10.30 | 10.39 | 179,135 | -0.33(-3.08%) |
Apr 06, 2020 | 10.63 | 10.79 | 10.36 | 10.72 | 192,535 | +0.46(+4.51%) |
Apr 03, 2020 | 10.61 | 10.63 | 9.886 | 10.26 | 278,382 | -0.47(-4.39%) |
Apr 02, 2020 | 10.40 | 10.75 | 10.09 | 10.73 | 231,599 | +0.31(+2.93%) |