Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.580 | 9.796 | 9.580 | 9.706 | 94,335 | +0.11(+1.17%) |
Jun 29, 2020 | 9.666 | 9.692 | 9.527 | 9.593 | 64,370 | -0.03(-0.34%) |
Jun 26, 2020 | 9.593 | 9.653 | 9.559 | 9.626 | 95,979 | +0.03(+0.34%) |
Jun 25, 2020 | 9.567 | 9.639 | 9.524 | 9.593 | 53,707 | +0.09(+0.90%) |
Jun 24, 2020 | 9.573 | 9.633 | 9.481 | 9.507 | 83,009 | -0.05(-0.48%) |
Jun 23, 2020 | 9.646 | 9.663 | 9.388 | 9.553 | 105,446 | -0.04(-0.41%) |
Jun 22, 2020 | 9.653 | 9.653 | 9.560 | 9.593 | 96,052 | +0.01(+0.12%) |
Jun 19, 2020 | 9.693 | 9.706 | 9.457 | 9.582 | 176,572 | -0.07(-0.68%) |
Jun 18, 2020 | 9.614 | 9.673 | 9.614 | 9.647 | 85,879 | +0.01(+0.14%) |
Jun 17, 2020 | 9.582 | 9.673 | 9.555 | 9.634 | 95,019 | +0.10(+1.03%) |
Jun 16, 2020 | 9.509 | 9.621 | 9.352 | 9.536 | 160,127 | +0.16(+1.68%) |
Jun 15, 2020 | 9.201 | 9.428 | 9.163 | 9.378 | 82,862 | +0.16(+1.71%) |
Jun 12, 2020 | 8.919 | 9.290 | 8.919 | 9.221 | 130,523 | +0.46(+5.24%) |
Jun 11, 2020 | 8.781 | 9.077 | 8.737 | 8.762 | 215,634 | -0.45(-4.84%) |
Jun 10, 2020 | 9.214 | 9.263 | 9.168 | 9.208 | 111,865 | -0.01(-0.07%) |
Jun 09, 2020 | 9.437 | 9.450 | 9.116 | 9.214 | 125,198 | -0.18(-1.89%) |
Jun 08, 2020 | 9.490 | 9.496 | 9.359 | 9.391 | 82,113 | -0.01(-0.07%) |
Jun 05, 2020 | 9.359 | 9.529 | 9.359 | 9.398 | 159,341 | +0.14(+1.49%) |
Jun 04, 2020 | 9.227 | 9.345 | 9.227 | 9.260 | 128,665 | +0.00(+0.00%) |
Jun 03, 2020 | 9.116 | 9.306 | 9.115 | 9.260 | 152,352 | +0.27(+2.99%) |
Jun 02, 2020 | 8.945 | 9.011 | 8.867 | 8.991 | 176,642 | +0.15(+1.71%) |
Jun 01, 2020 | 8.644 | 8.847 | 8.644 | 8.840 | 81,398 | +0.24(+2.82%) |
May 29, 2020 | 8.618 | 8.716 | 8.526 | 8.598 | 58,552 | -0.01(-0.08%) |
May 28, 2020 | 8.677 | 8.755 | 8.591 | 8.604 | 65,333 | -0.03(-0.30%) |
May 27, 2020 | 8.591 | 8.786 | 8.587 | 8.631 | 110,104 | +0.03(+0.30%) |
May 26, 2020 | 8.499 | 8.618 | 8.414 | 8.604 | 125,622 | +0.15(+1.78%) |
May 22, 2020 | 8.506 | 8.532 | 8.381 | 8.454 | 50,775 | -0.05(-0.62%) |
May 21, 2020 | 8.631 | 8.657 | 8.460 | 8.506 | 35,404 | -0.13(-1.52%) |
May 20, 2020 | 8.690 | 8.775 | 8.532 | 8.637 | 131,785 | +0.06(+0.69%) |
May 19, 2020 | 8.526 | 8.578 | 8.409 | 8.578 | 137,727 | +0.11(+1.30%) |
May 18, 2020 | 8.280 | 8.546 | 8.280 | 8.468 | 83,692 | +0.19(+2.27%) |
May 15, 2020 | 8.104 | 8.299 | 8.104 | 8.280 | 36,216 | +0.11(+1.35%) |
May 14, 2020 | 8.202 | 8.348 | 8.001 | 8.169 | 115,852 | -0.19(-2.33%) |
May 13, 2020 | 8.306 | 8.372 | 8.202 | 8.364 | 90,294 | -0.05(-0.54%) |
May 12, 2020 | 8.474 | 8.474 | 8.221 | 8.409 | 82,528 | +0.04(+0.47%) |
May 11, 2020 | 8.559 | 8.559 | 8.306 | 8.371 | 81,268 | -0.16(-1.90%) |
May 08, 2020 | 8.539 | 8.565 | 8.520 | 8.533 | 51,165 | +0.03(+0.38%) |
May 07, 2020 | 8.500 | 8.565 | 8.494 | 8.500 | 87,219 | -0.01(-0.15%) |
May 06, 2020 | 8.481 | 8.543 | 8.429 | 8.513 | 75,276 | -0.03(-0.38%) |
May 05, 2020 | 8.578 | 8.591 | 8.500 | 8.546 | 62,370 | +0.01(+0.08%) |
May 04, 2020 | 8.195 | 8.584 | 8.195 | 8.539 | 82,998 | +0.16(+1.94%) |
May 01, 2020 | 8.533 | 8.533 | 8.182 | 8.377 | 86,919 | -0.10(-1.22%) |
Apr 30, 2020 | 8.669 | 8.669 | 8.280 | 8.481 | 89,761 | -0.08(-0.98%) |
Apr 29, 2020 | 8.682 | 8.714 | 8.476 | 8.565 | 114,912 | +0.19(+2.25%) |
Apr 28, 2020 | 8.208 | 8.611 | 8.208 | 8.377 | 169,119 | +0.16(+1.89%) |
Apr 27, 2020 | 7.942 | 8.241 | 7.907 | 8.221 | 120,492 | +0.32(+4.11%) |
Apr 24, 2020 | 8.020 | 8.020 | 7.781 | 7.897 | 63,648 | -0.08(-0.98%) |
Apr 23, 2020 | 7.988 | 8.033 | 7.709 | 7.975 | 163,212 | +0.05(+0.66%) |
Apr 22, 2020 | 7.968 | 8.079 | 7.916 | 7.923 | 169,053 | +0.06(+0.74%) |
Apr 21, 2020 | 7.890 | 7.890 | 7.807 | 7.864 | 144,778 | -0.04(-0.49%) |
Apr 20, 2020 | 7.871 | 7.986 | 7.768 | 7.903 | 112,074 | +0.19(+2.41%) |
Apr 17, 2020 | 7.730 | 7.922 | 7.640 | 7.717 | 166,960 | +0.16(+2.12%) |
Apr 16, 2020 | 8.006 | 8.179 | 7.544 | 7.556 | 114,510 | -0.42(-5.31%) |
Apr 15, 2020 | 8.140 | 8.140 | 7.954 | 7.980 | 52,623 | -0.28(-3.34%) |
Apr 14, 2020 | 8.172 | 8.333 | 8.043 | 8.256 | 75,526 | +0.24(+2.96%) |
Apr 13, 2020 | 8.307 | 8.307 | 7.826 | 8.018 | 83,283 | -0.30(-3.62%) |
Apr 09, 2020 | 8.006 | 8.550 | 7.954 | 8.320 | 292,921 | +0.40(+5.06%) |
Apr 08, 2020 | 7.646 | 7.986 | 7.646 | 7.919 | 98,000 | +0.30(+3.91%) |
Apr 07, 2020 | 7.486 | 7.787 | 7.345 | 7.621 | 221,251 | +0.32(+4.39%) |
Apr 06, 2020 | 7.127 | 7.414 | 7.063 | 7.300 | 138,675 | +0.33(+4.79%) |
Apr 03, 2020 | 7.261 | 7.293 | 6.633 | 6.966 | 244,283 | -0.40(-5.48%) |
Apr 02, 2020 | 7.499 | 7.884 | 7.332 | 7.370 | 129,066 | -0.30(-3.93%) |