Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.981 | 10.16 | 9.961 | 10.12 | 2,453,198 | +0.16(+1.58%) |
Jun 29, 2020 | 10.03 | 10.12 | 9.922 | 9.961 | 2,866,287 | +0.16(+1.60%) |
Jun 26, 2020 | 10.02 | 10.03 | 9.755 | 9.804 | 3,716,525 | -0.27(-2.63%) |
Jun 25, 2020 | 9.834 | 10.07 | 9.804 | 10.07 | 2,879,025 | +0.34(+3.53%) |
Jun 24, 2020 | 9.951 | 9.951 | 9.701 | 9.726 | 2,584,382 | -0.43(-4.25%) |
Jun 23, 2020 | 10.30 | 10.34 | 10.15 | 10.16 | 2,081,505 | +0.15(+1.47%) |
Jun 22, 2020 | 9.981 | 10.09 | 9.922 | 10.01 | 2,313,464 | +0.10(+0.99%) |
Jun 19, 2020 | 10.13 | 10.13 | 9.804 | 9.912 | 3,600,976 | -0.07(-0.69%) |
Jun 18, 2020 | 9.883 | 10.08 | 9.868 | 9.981 | 2,998,136 | -0.01(-0.10%) |
Jun 17, 2020 | 10.13 | 10.13 | 9.937 | 9.991 | 2,745,847 | -0.02(-0.20%) |
Jun 16, 2020 | 10.22 | 10.29 | 9.843 | 10.01 | 3,687,093 | +0.18(+1.80%) |
Jun 15, 2020 | 9.520 | 9.897 | 9.475 | 9.834 | 3,472,262 | +0.05(+0.50%) |
Jun 12, 2020 | 9.902 | 9.991 | 9.598 | 9.785 | 4,648,662 | +0.23(+2.36%) |
Jun 11, 2020 | 10.03 | 10.16 | 9.539 | 9.559 | 7,199,755 | -0.78(-7.50%) |
Jun 10, 2020 | 10.53 | 10.58 | 10.32 | 10.33 | 4,461,631 | -0.18(-1.68%) |
Jun 09, 2020 | 10.43 | 10.57 | 10.34 | 10.51 | 3,195,401 | -0.24(-2.19%) |
Jun 08, 2020 | 10.75 | 10.77 | 10.50 | 10.75 | 4,062,178 | +0.47(+4.58%) |
Jun 05, 2020 | 10.32 | 10.44 | 10.20 | 10.28 | 4,179,129 | +0.26(+2.55%) |
Jun 04, 2020 | 9.902 | 10.07 | 9.785 | 10.02 | 3,955,531 | +0.04(+0.39%) |
Jun 03, 2020 | 9.824 | 10.05 | 9.824 | 9.981 | 4,866,861 | +0.57(+6.05%) |
Jun 02, 2020 | 9.431 | 9.510 | 9.343 | 9.412 | 3,099,316 | +0.33(+3.68%) |
Jun 01, 2020 | 8.950 | 9.137 | 8.882 | 9.078 | 1,672,584 | +0.19(+2.10%) |
May 29, 2020 | 8.891 | 8.985 | 8.808 | 8.891 | 4,500,099 | -0.25(-2.69%) |
May 28, 2020 | 9.343 | 9.353 | 9.102 | 9.137 | 4,648,575 | +0.03(+0.32%) |
May 27, 2020 | 9.049 | 9.132 | 8.911 | 9.107 | 4,444,082 | +0.50(+5.82%) |
May 26, 2020 | 8.519 | 8.690 | 8.499 | 8.607 | 5,810,667 | +0.50(+6.17%) |
May 22, 2020 | 8.244 | 8.244 | 8.023 | 8.106 | 2,700,018 | -0.20(-2.36%) |
May 21, 2020 | 8.293 | 8.411 | 8.244 | 8.303 | 1,178,910 | -0.09(-1.05%) |
May 20, 2020 | 8.303 | 8.430 | 8.273 | 8.391 | 3,216,512 | +0.24(+2.89%) |
May 19, 2020 | 8.293 | 8.332 | 8.136 | 8.155 | 3,704,401 | -0.16(-1.89%) |
May 18, 2020 | 8.097 | 8.327 | 8.018 | 8.312 | 4,315,709 | +0.79(+10.57%) |
May 15, 2020 | 7.498 | 7.576 | 7.423 | 7.518 | 4,365,394 | -0.12(-1.54%) |
May 14, 2020 | 7.282 | 7.645 | 7.194 | 7.635 | 6,723,121 | +0.05(+0.65%) |
May 13, 2020 | 7.714 | 7.714 | 7.503 | 7.586 | 3,766,572 | -0.26(-3.37%) |
May 12, 2020 | 8.018 | 8.067 | 7.841 | 7.851 | 2,389,815 | -0.18(-2.20%) |
May 11, 2020 | 8.047 | 8.102 | 7.969 | 8.028 | 1,898,495 | -0.23(-2.73%) |
May 08, 2020 | 8.205 | 8.288 | 8.175 | 8.254 | 2,575,808 | +0.11(+1.33%) |
May 07, 2020 | 8.008 | 8.254 | 7.998 | 8.146 | 2,726,986 | +0.24(+2.99%) |
May 06, 2020 | 8.035 | 8.055 | 7.880 | 7.909 | 2,501,745 | -0.12(-1.45%) |
May 05, 2020 | 8.142 | 8.210 | 7.996 | 8.026 | 3,603,902 | -0.26(-3.17%) |
May 04, 2020 | 8.240 | 8.347 | 8.171 | 8.288 | 2,791,163 | -0.15(-1.73%) |
May 01, 2020 | 8.502 | 8.541 | 8.361 | 8.434 | 1,965,054 | -0.36(-4.09%) |
Apr 30, 2020 | 8.823 | 8.891 | 8.687 | 8.794 | 4,459,791 | -0.32(-3.52%) |
Apr 29, 2020 | 8.979 | 9.203 | 8.906 | 9.115 | 3,804,466 | +0.52(+6.00%) |
Apr 28, 2020 | 8.658 | 8.711 | 8.541 | 8.600 | 6,492,617 | +0.45(+5.49%) |
Apr 27, 2020 | 7.899 | 8.171 | 7.850 | 8.152 | 5,636,405 | +0.29(+3.71%) |
Apr 24, 2020 | 7.812 | 7.899 | 7.695 | 7.860 | 6,734,494 | +0.19(+2.54%) |
Apr 23, 2020 | 7.666 | 7.870 | 7.588 | 7.666 | 4,006,206 | -0.01(-0.13%) |
Apr 22, 2020 | 7.724 | 7.734 | 7.588 | 7.675 | 4,244,807 | +0.13(+1.68%) |
Apr 21, 2020 | 7.636 | 7.792 | 7.515 | 7.549 | 5,003,889 | -0.36(-4.55%) |
Apr 20, 2020 | 7.880 | 8.057 | 7.812 | 7.909 | 3,210,395 | -0.11(-1.33%) |
Apr 17, 2020 | 7.860 | 8.045 | 7.792 | 8.016 | 3,406,566 | +0.40(+5.24%) |
Apr 16, 2020 | 7.666 | 7.695 | 7.510 | 7.617 | 3,801,895 | -0.25(-3.21%) |
Apr 15, 2020 | 7.957 | 7.977 | 7.821 | 7.870 | 4,018,818 | -0.62(-7.33%) |
Apr 14, 2020 | 8.551 | 8.638 | 8.415 | 8.493 | 3,597,631 | +0.08(+0.92%) |
Apr 13, 2020 | 8.687 | 8.687 | 8.249 | 8.415 | 2,379,821 | -0.21(-2.48%) |
Apr 09, 2020 | 8.493 | 8.745 | 8.463 | 8.629 | 4,730,994 | +0.39(+4.72%) |
Apr 08, 2020 | 8.162 | 8.279 | 8.074 | 8.240 | 4,042,465 | +0.08(+0.95%) |
Apr 07, 2020 | 8.493 | 8.551 | 8.064 | 8.162 | 4,989,244 | +0.08(+0.96%) |
Apr 06, 2020 | 7.948 | 8.137 | 7.899 | 8.084 | 4,323,273 | +0.55(+7.36%) |
Apr 03, 2020 | 7.607 | 7.656 | 7.432 | 7.529 | 3,365,139 | -0.15(-1.90%) |
Apr 02, 2020 | 7.568 | 7.870 | 7.529 | 7.675 | 3,912,800 | +0.21(+2.87%) |