Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.725 | 8.854 | 8.666 | 8.780 | 19,800 | -0.16(-1.79%) |
Jun 29, 2020 | 8.759 | 8.947 | 8.759 | 8.940 | 42,248 | +0.32(+3.77%) |
Jun 26, 2020 | 8.833 | 8.833 | 8.600 | 8.615 | 13,000 | -0.31(-3.52%) |
Jun 25, 2020 | 8.800 | 8.986 | 8.800 | 8.929 | 10,674 | +0.12(+1.37%) |
Jun 24, 2020 | 8.850 | 8.850 | 8.758 | 8.808 | 17,350 | -0.09(-1.05%) |
Jun 23, 2020 | 8.791 | 8.947 | 8.770 | 8.902 | 9,086 | +0.10(+1.10%) |
Jun 22, 2020 | 8.888 | 8.919 | 8.800 | 8.804 | 11,067 | -0.03(-0.36%) |
Jun 19, 2020 | 8.770 | 8.865 | 8.770 | 8.836 | 15,500 | +0.10(+1.20%) |
Jun 18, 2020 | 8.415 | 8.970 | 8.415 | 8.731 | 6,120 | +0.18(+2.12%) |
Jun 17, 2020 | 8.700 | 8.700 | 8.458 | 8.550 | 8,850 | -0.34(-3.78%) |
Jun 16, 2020 | 9.200 | 9.200 | 8.886 | 8.886 | 6,640 | -0.16(-1.77%) |
Jun 15, 2020 | 8.995 | 9.046 | 8.995 | 9.046 | 17,695 | +0.24(+2.76%) |
Jun 12, 2020 | 9.104 | 9.110 | 8.803 | 8.803 | 16,100 | -0.20(-2.19%) |
Jun 11, 2020 | 9.117 | 9.320 | 8.990 | 9.000 | 19,690 | -0.54(-5.66%) |
Jun 10, 2020 | 9.750 | 9.750 | 9.540 | 9.540 | 2,050 | -0.40(-3.98%) |
Jun 09, 2020 | 9.750 | 9.935 | 9.750 | 9.935 | 880 | -0.02(-0.25%) |
Jun 08, 2020 | 10.08 | 10.12 | 9.826 | 9.960 | 25,365 | -0.42(-4.05%) |
Jun 05, 2020 | 10.58 | 10.75 | 10.38 | 10.38 | 16,100 | +0.06(+0.62%) |
Jun 04, 2020 | 10.33 | 10.33 | 10.32 | 10.32 | 8,010 | +0.02(+0.20%) |
Jun 03, 2020 | 10.78 | 10.78 | 10.30 | 10.30 | 2,740 | -0.30(-2.87%) |
Jun 02, 2020 | 10.86 | 10.89 | 10.60 | 10.60 | 42,913 | +0.24(+2.34%) |
Jun 01, 2020 | 9.920 | 10.38 | 9.900 | 10.36 | 16,847 | +0.44(+4.42%) |
May 29, 2020 | 9.833 | 9.919 | 9.808 | 9.919 | 39,200 | -0.12(-1.20%) |
May 28, 2020 | 10.04 | 10.04 | 10.04 | 10.04 | 4,815 | -0.10(-0.99%) |
May 27, 2020 | 10.14 | 10.14 | 10.14 | 59 | +0.00(+0.00%) | |
May 26, 2020 | 10.09 | 10.15 | 10.05 | 10.14 | 18,655 | +0.16(+1.56%) |
May 22, 2020 | 9.805 | 9.984 | 9.706 | 9.984 | 20,900 | +0.03(+0.32%) |
May 21, 2020 | 9.971 | 9.980 | 9.870 | 9.952 | 56,911 | -0.11(-1.07%) |
May 20, 2020 | 10.11 | 10.11 | 10.03 | 10.06 | 22,647 | +0.11(+1.09%) |
May 19, 2020 | 9.681 | 9.957 | 9.681 | 9.951 | 16,768 | -0.30(-2.92%) |
May 18, 2020 | 10.21 | 10.25 | 10.21 | 10.25 | 600 | +0.86(+9.16%) |
May 15, 2020 | 9.470 | 9.530 | 9.372 | 9.390 | 7,800 | +0.02(+0.26%) |
May 14, 2020 | 9.080 | 9.366 | 9.000 | 9.366 | 14,150 | +0.09(+0.97%) |
May 13, 2020 | 9.324 | 9.390 | 9.170 | 9.275 | 71,202 | -0.26(-2.70%) |
May 12, 2020 | 9.846 | 9.940 | 9.525 | 9.533 | 13,099 | -0.33(-3.31%) |
May 11, 2020 | 10.35 | 10.35 | 9.740 | 9.859 | 21,230 | -0.25(-2.50%) |
May 08, 2020 | 10.24 | 10.25 | 10.10 | 10.11 | 33,100 | -0.10(-0.97%) |
May 07, 2020 | 10.21 | 10.57 | 10.05 | 10.21 | 150,934 | +0.59(+6.17%) |
May 06, 2020 | 9.628 | 9.680 | 9.460 | 9.617 | 13,220 | -0.28(-2.86%) |
May 05, 2020 | 10.15 | 10.15 | 9.840 | 9.900 | 93,640 | +0.47(+4.94%) |
May 04, 2020 | 10.00 | 10.00 | 9.422 | 9.434 | 39,930 | -0.44(-4.50%) |
May 01, 2020 | 9.635 | 9.960 | 9.528 | 9.878 | 76,500 | -0.04(-0.39%) |
Apr 30, 2020 | 10.19 | 10.24 | 9.842 | 9.917 | 47,910 | -0.20(-1.98%) |
Apr 29, 2020 | 9.800 | 10.14 | 9.780 | 10.12 | 54,229 | +0.79(+8.44%) |
Apr 28, 2020 | 9.068 | 9.500 | 9.068 | 9.330 | 18,431 | +0.31(+3.44%) |
Apr 27, 2020 | 8.601 | 9.020 | 8.560 | 9.020 | 51,170 | +0.16(+1.81%) |
Apr 24, 2020 | 9.093 | 9.143 | 8.620 | 8.860 | 16,000 | -0.25(-2.73%) |
Apr 23, 2020 | 9.011 | 9.110 | 8.958 | 9.108 | 12,399 | +0.11(+1.19%) |
Apr 22, 2020 | 9.419 | 9.503 | 8.830 | 9.001 | 130,652 | -0.06(-0.65%) |
Apr 21, 2020 | 9.490 | 9.640 | 8.740 | 9.060 | 138,456 | -0.20(-2.18%) |
Apr 20, 2020 | 8.827 | 9.289 | 8.680 | 9.262 | 16,591 | +0.72(+8.41%) |
Apr 17, 2020 | 8.048 | 8.543 | 7.990 | 8.543 | 15,400 | +0.59(+7.46%) |
Apr 16, 2020 | 7.990 | 8.100 | 7.875 | 7.950 | 10,858 | -0.12(-1.47%) |
Apr 15, 2020 | 7.450 | 8.068 | 7.450 | 8.068 | 7,851 | +0.30(+3.92%) |
Apr 14, 2020 | 7.627 | 7.764 | 7.566 | 7.764 | 1,560 | -0.10(-1.22%) |
Apr 13, 2020 | 7.730 | 7.877 | 7.548 | 7.860 | 13,347 | +0.69(+9.60%) |
Apr 09, 2020 | 7.639 | 7.735 | 7.004 | 7.172 | 23,900 | -0.17(-2.34%) |
Apr 08, 2020 | 6.780 | 7.344 | 6.780 | 7.344 | 6,335 | +0.55(+8.16%) |
Apr 07, 2020 | 6.631 | 7.034 | 6.631 | 6.790 | 50,090 | +0.43(+6.76%) |
Apr 06, 2020 | 6.350 | 6.378 | 6.030 | 6.360 | 17,541 | +0.03(+0.47%) |
Apr 03, 2020 | 6.227 | 6.350 | 6.227 | 6.330 | 31,000 | +0.27(+4.46%) |
Apr 02, 2020 | 6.878 | 6.878 | 6.060 | 6.060 | 21,000 | -0.04(-0.66%) |