Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.190 | 9.190 | 8.680 | 8.760 | 19,074 | -0.18(-2.01%) |
Jun 29, 2020 | 8.900 | 9.030 | 8.830 | 8.940 | 6,089 | -0.12(-1.32%) |
Jun 26, 2020 | 9.170 | 9.170 | 9.010 | 9.060 | 30,800 | -0.20(-2.16%) |
Jun 25, 2020 | 9.170 | 9.350 | 9.170 | 9.260 | 61,326 | +0.25(+2.77%) |
Jun 24, 2020 | 9.100 | 9.105 | 8.901 | 9.010 | 42,154 | +0.01(+0.11%) |
Jun 23, 2020 | 9.200 | 9.200 | 8.920 | 9.000 | 54,957 | +0.28(+3.15%) |
Jun 22, 2020 | 8.730 | 8.810 | 8.720 | 8.725 | 17,431 | +0.05(+0.63%) |
Jun 19, 2020 | 8.900 | 8.900 | 8.650 | 8.670 | 14,600 | -0.08(-0.89%) |
Jun 18, 2020 | 8.800 | 8.800 | 8.686 | 8.748 | 30,104 | -0.09(-1.04%) |
Jun 17, 2020 | 8.865 | 8.920 | 8.790 | 8.840 | 20,962 | +0.13(+1.55%) |
Jun 16, 2020 | 8.771 | 8.810 | 8.660 | 8.705 | 36,421 | -0.02(-0.17%) |
Jun 15, 2020 | 8.050 | 8.750 | 8.050 | 8.720 | 31,478 | -0.26(-2.90%) |
Jun 12, 2020 | 9.040 | 9.040 | 8.890 | 8.980 | 25,600 | +0.40(+4.69%) |
Jun 11, 2020 | 8.730 | 8.890 | 8.530 | 8.578 | 13,389 | -0.45(-5.01%) |
Jun 10, 2020 | 8.600 | 9.050 | 8.600 | 9.030 | 30,310 | +0.13(+1.46%) |
Jun 09, 2020 | 8.940 | 9.000 | 8.890 | 8.900 | 19,494 | -0.06(-0.67%) |
Jun 08, 2020 | 9.040 | 9.040 | 8.860 | 8.960 | 50,354 | -0.03(-0.39%) |
Jun 05, 2020 | 9.060 | 9.070 | 8.970 | 8.995 | 34,800 | -0.15(-1.59%) |
Jun 04, 2020 | 9.160 | 9.220 | 9.080 | 9.140 | 18,139 | -0.09(-0.98%) |
Jun 03, 2020 | 9.230 | 9.230 | 9.120 | 9.230 | 52,336 | -0.07(-0.75%) |
Jun 02, 2020 | 9.380 | 9.380 | 9.210 | 9.300 | 30,510 | +0.00(+0.00%) |
Jun 01, 2020 | 9.385 | 9.385 | 9.280 | 9.300 | 22,112 | +0.16(+1.75%) |
May 29, 2020 | 9.190 | 9.190 | 8.970 | 9.140 | 23,800 | -0.38(-3.94%) |
May 28, 2020 | 9.450 | 9.630 | 9.310 | 9.515 | 24,144 | +0.29(+3.20%) |
May 27, 2020 | 9.120 | 9.220 | 9.080 | 9.220 | 27,562 | +0.17(+1.88%) |
May 26, 2020 | 8.560 | 9.440 | 8.560 | 9.050 | 43,076 | -0.16(-1.74%) |
May 22, 2020 | 9.300 | 9.300 | 9.130 | 9.210 | 27,200 | +0.09(+0.99%) |
May 21, 2020 | 9.240 | 9.270 | 9.100 | 9.120 | 18,919 | -0.12(-1.30%) |
May 20, 2020 | 9.310 | 9.310 | 9.130 | 9.240 | 13,130 | -0.04(-0.38%) |
May 19, 2020 | 9.240 | 9.340 | 9.160 | 9.275 | 14,383 | -0.16(-1.70%) |
May 18, 2020 | 9.300 | 9.450 | 9.000 | 9.435 | 27,108 | +0.27(+2.95%) |
May 15, 2020 | 9.300 | 9.300 | 9.070 | 9.165 | 46,400 | +0.11(+1.27%) |
May 14, 2020 | 9.000 | 9.080 | 8.880 | 9.050 | 19,134 | +0.02(+0.19%) |
May 13, 2020 | 8.770 | 9.190 | 8.770 | 9.033 | 32,911 | -0.09(-0.97%) |
May 12, 2020 | 9.310 | 9.310 | 9.120 | 9.121 | 45,062 | -0.13(-1.40%) |
May 11, 2020 | 9.640 | 9.640 | 9.170 | 9.250 | 49,652 | +0.31(+3.47%) |
May 08, 2020 | 8.930 | 9.020 | 8.930 | 8.940 | 66,300 | +0.02(+0.22%) |
May 07, 2020 | 8.832 | 8.950 | 8.810 | 8.920 | 55,164 | +0.44(+5.19%) |
May 06, 2020 | 8.600 | 8.600 | 8.480 | 8.480 | 81,003 | -0.05(-0.59%) |
May 05, 2020 | 8.430 | 8.690 | 8.430 | 8.530 | 12,717 | +0.11(+1.31%) |
May 04, 2020 | 8.091 | 8.500 | 8.091 | 8.420 | 15,533 | -0.09(-1.06%) |
May 01, 2020 | 8.420 | 8.570 | 8.420 | 8.510 | 121,800 | +0.02(+0.24%) |
Apr 30, 2020 | 8.440 | 8.540 | 8.430 | 8.490 | 31,334 | -0.46(-5.09%) |
Apr 29, 2020 | 9.000 | 9.000 | 8.860 | 8.945 | 28,985 | +0.14(+1.65%) |
Apr 28, 2020 | 8.690 | 8.840 | 8.690 | 8.800 | 48,706 | +0.21(+2.50%) |
Apr 27, 2020 | 8.740 | 8.740 | 8.530 | 8.585 | 36,136 | -0.00(-0.06%) |
Apr 24, 2020 | 8.585 | 8.615 | 8.500 | 8.590 | 43,300 | +0.09(+1.06%) |
Apr 23, 2020 | 8.560 | 8.680 | 8.500 | 8.500 | 54,503 | +0.03(+0.34%) |
Apr 22, 2020 | 8.252 | 8.480 | 8.250 | 8.471 | 36,276 | +0.06(+0.67%) |
Apr 21, 2020 | 8.250 | 8.600 | 8.250 | 8.415 | 79,590 | -0.14(-1.58%) |
Apr 20, 2020 | 8.750 | 9.000 | 8.500 | 8.550 | 75,061 | +0.08(+0.94%) |
Apr 17, 2020 | 8.460 | 8.610 | 8.400 | 8.470 | 27,500 | +0.02(+0.24%) |
Apr 16, 2020 | 8.400 | 8.460 | 8.300 | 8.450 | 22,424 | +0.26(+3.17%) |
Apr 15, 2020 | 8.000 | 8.500 | 8.000 | 8.190 | 25,096 | -0.27(-3.19%) |
Apr 14, 2020 | 8.570 | 8.570 | 8.250 | 8.460 | 100,488 | +0.31(+3.74%) |
Apr 13, 2020 | 8.412 | 8.500 | 8.150 | 8.155 | 64,826 | -0.01(-0.06%) |
Apr 09, 2020 | 7.660 | 8.200 | 7.660 | 8.160 | 51,800 | +0.21(+2.64%) |
Apr 08, 2020 | 7.980 | 8.050 | 7.860 | 7.950 | 196,005 | +0.05(+0.63%) |
Apr 07, 2020 | 8.660 | 8.660 | 7.420 | 7.900 | 124,664 | +0.58(+7.92%) |
Apr 06, 2020 | 7.080 | 7.500 | 7.080 | 7.320 | 97,612 | +0.36(+5.17%) |
Apr 03, 2020 | 7.000 | 7.030 | 6.860 | 6.960 | 37,400 | -0.29(-4.00%) |
Apr 02, 2020 | 7.050 | 7.480 | 7.050 | 7.250 | 58,849 | +0.10(+1.40%) |