Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.389 | 9.590 | 9.320 | 9.346 | 367,997 | -0.09(-0.93%) |
Jun 29, 2020 | 9.730 | 9.773 | 9.363 | 9.433 | 604,328 | -0.39(-4.00%) |
Jun 26, 2020 | 9.965 | 10.12 | 9.773 | 9.826 | 806,648 | -0.22(-2.17%) |
Jun 25, 2020 | 9.407 | 10.08 | 9.311 | 10.04 | 1,781,041 | +0.65(+6.97%) |
Jun 24, 2020 | 9.346 | 9.459 | 9.180 | 9.389 | 511,177 | -0.02(-0.19%) |
Jun 23, 2020 | 9.503 | 9.599 | 9.293 | 9.407 | 1,490,300 | -0.05(-0.55%) |
Jun 22, 2020 | 9.704 | 9.704 | 9.259 | 9.459 | 1,121,136 | -0.01(-0.09%) |
Jun 19, 2020 | 9.241 | 9.887 | 9.145 | 9.468 | 3,271,173 | +0.33(+3.63%) |
Jun 18, 2020 | 9.154 | 9.241 | 8.866 | 9.136 | 1,395,564 | +0.03(+0.29%) |
Jun 17, 2020 | 8.813 | 9.163 | 8.700 | 9.110 | 2,418,330 | +0.38(+4.40%) |
Jun 16, 2020 | 8.813 | 8.988 | 8.665 | 8.726 | 1,171,348 | +0.00(+0.00%) |
Jun 15, 2020 | 8.299 | 8.726 | 8.207 | 8.726 | 692,853 | +0.28(+3.31%) |
Jun 12, 2020 | 8.630 | 8.709 | 8.290 | 8.447 | 477,526 | +0.01(+0.10%) |
Jun 11, 2020 | 8.752 | 8.805 | 8.412 | 8.438 | 522,207 | -0.38(-4.26%) |
Jun 10, 2020 | 8.587 | 8.979 | 8.447 | 8.813 | 2,274,237 | +0.26(+3.06%) |
Jun 09, 2020 | 8.622 | 8.683 | 8.464 | 8.552 | 310,283 | -0.10(-1.21%) |
Jun 08, 2020 | 8.726 | 8.857 | 8.595 | 8.656 | 647,664 | -0.05(-0.60%) |
Jun 05, 2020 | 8.334 | 8.726 | 8.334 | 8.709 | 941,873 | +0.48(+5.83%) |
Jun 04, 2020 | 8.290 | 8.526 | 8.142 | 8.229 | 514,169 | -0.03(-0.32%) |
Jun 03, 2020 | 8.281 | 8.447 | 8.002 | 8.255 | 610,286 | +0.09(+1.07%) |
Jun 02, 2020 | 8.211 | 8.464 | 8.107 | 8.168 | 536,370 | -0.11(-1.37%) |
Jun 01, 2020 | 8.665 | 8.726 | 8.089 | 8.281 | 368,517 | -0.49(-5.57%) |
May 29, 2020 | 8.290 | 8.805 | 8.290 | 8.770 | 2,035,358 | +0.39(+4.69%) |
May 28, 2020 | 8.726 | 8.726 | 8.290 | 8.377 | 597,943 | -0.23(-2.64%) |
May 27, 2020 | 8.368 | 8.735 | 8.334 | 8.604 | 1,304,680 | +0.38(+4.56%) |
May 26, 2020 | 7.862 | 8.342 | 7.845 | 8.229 | 751,235 | +0.38(+4.78%) |
May 22, 2020 | 7.897 | 7.932 | 7.583 | 7.854 | 2,049,683 | -0.03(-0.44%) |
May 21, 2020 | 7.889 | 8.185 | 7.819 | 7.889 | 390,180 | +0.01(+0.11%) |
May 20, 2020 | 8.229 | 8.578 | 7.854 | 7.880 | 338,593 | -0.28(-3.42%) |
May 19, 2020 | 8.211 | 8.499 | 8.098 | 8.159 | 442,483 | -0.08(-0.95%) |
May 18, 2020 | 8.290 | 8.456 | 8.168 | 8.238 | 314,809 | +0.10(+1.29%) |
May 15, 2020 | 7.845 | 8.185 | 7.793 | 8.133 | 507,206 | +0.28(+3.56%) |
May 14, 2020 | 7.993 | 8.111 | 7.793 | 7.854 | 1,075,391 | -0.31(-3.74%) |
May 13, 2020 | 8.115 | 8.403 | 8.011 | 8.159 | 873,810 | +0.03(+0.32%) |
May 12, 2020 | 8.194 | 8.290 | 8.063 | 8.133 | 963,987 | +0.01(+0.11%) |
May 11, 2020 | 7.470 | 8.246 | 7.470 | 8.124 | 1,402,776 | +0.71(+9.53%) |
May 08, 2020 | 7.269 | 7.533 | 7.269 | 7.417 | 283,856 | +0.17(+2.41%) |
May 07, 2020 | 7.513 | 7.601 | 7.147 | 7.243 | 400,666 | -0.17(-2.35%) |
May 06, 2020 | 7.356 | 7.461 | 7.042 | 7.417 | 902,290 | +0.09(+1.19%) |
May 05, 2020 | 7.400 | 7.548 | 7.321 | 7.330 | 602,796 | -0.02(-0.24%) |
May 04, 2020 | 7.941 | 7.941 | 7.286 | 7.347 | 774,771 | -0.51(-6.44%) |
May 01, 2020 | 7.810 | 7.984 | 7.330 | 7.854 | 1,448,277 | +0.00(+0.00%) |
Apr 30, 2020 | 7.854 | 7.923 | 7.662 | 7.854 | 931,077 | -0.03(-0.33%) |
Apr 29, 2020 | 7.138 | 7.915 | 7.060 | 7.880 | 1,535,673 | +0.88(+12.59%) |
Apr 28, 2020 | 7.199 | 7.199 | 6.850 | 6.998 | 1,084,343 | -0.14(-1.96%) |
Apr 27, 2020 | 7.810 | 7.832 | 7.103 | 7.138 | 735,314 | -0.64(-8.19%) |
Apr 24, 2020 | 6.763 | 7.897 | 6.501 | 7.775 | 1,918,355 | +1.35(+21.06%) |
Apr 23, 2020 | 6.545 | 6.702 | 6.379 | 6.423 | 343,642 | -0.14(-2.13%) |
Apr 22, 2020 | 6.614 | 6.824 | 6.545 | 6.562 | 260,086 | +0.02(+0.27%) |
Apr 21, 2020 | 6.632 | 6.710 | 6.440 | 6.545 | 435,066 | -0.18(-2.72%) |
Apr 20, 2020 | 6.623 | 6.763 | 6.553 | 6.728 | 231,098 | -0.03(-0.39%) |
Apr 17, 2020 | 6.728 | 6.789 | 6.632 | 6.754 | 272,511 | +0.18(+2.79%) |
Apr 16, 2020 | 6.562 | 6.710 | 6.379 | 6.571 | 662,600 | +0.08(+1.21%) |
Apr 15, 2020 | 6.545 | 6.667 | 6.440 | 6.492 | 650,325 | -0.18(-2.75%) |
Apr 14, 2020 | 6.370 | 6.719 | 6.353 | 6.676 | 1,066,401 | +0.33(+5.23%) |
Apr 13, 2020 | 6.527 | 6.649 | 6.248 | 6.344 | 199,796 | -0.16(-2.42%) |
Apr 09, 2020 | 6.964 | 7.112 | 6.475 | 6.501 | 488,298 | -0.45(-6.52%) |
Apr 08, 2020 | 7.094 | 7.199 | 6.885 | 6.955 | 501,883 | -0.20(-2.80%) |
Apr 07, 2020 | 6.981 | 7.260 | 6.981 | 7.156 | 768,619 | +0.31(+4.59%) |
Apr 06, 2020 | 6.876 | 6.998 | 6.684 | 6.841 | 295,802 | +0.08(+1.16%) |
Apr 03, 2020 | 6.937 | 6.972 | 6.659 | 6.763 | 1,080,421 | -0.19(-2.76%) |
Apr 02, 2020 | 6.911 | 7.147 | 6.911 | 6.955 | 592,207 | -0.19(-2.69%) |