Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.852 | 9.852 | 9.770 | 9.770 | 141,873 | -0.02(-0.25%) |
Jun 29, 2020 | 9.819 | 9.827 | 9.779 | 9.795 | 83,283 | -0.02(-0.17%) |
Jun 26, 2020 | 9.860 | 9.886 | 9.779 | 9.811 | 65,311 | -0.02(-0.17%) |
Jun 25, 2020 | 9.908 | 9.908 | 9.827 | 9.827 | 104,895 | -0.07(-0.74%) |
Jun 24, 2020 | 9.876 | 9.908 | 9.843 | 9.900 | 551,166 | +0.04(+0.41%) |
Jun 23, 2020 | 9.852 | 9.884 | 9.819 | 9.860 | 116,131 | +0.02(+0.16%) |
Jun 22, 2020 | 9.819 | 9.843 | 9.819 | 9.843 | 83,885 | +0.02(+0.25%) |
Jun 19, 2020 | 9.835 | 9.835 | 9.811 | 9.819 | 32,778 | -0.01(-0.08%) |
Jun 18, 2020 | 9.835 | 9.856 | 9.819 | 9.827 | 26,972 | -0.02(-0.16%) |
Jun 17, 2020 | 9.852 | 9.876 | 9.827 | 9.843 | 54,744 | +0.01(+0.08%) |
Jun 16, 2020 | 9.843 | 9.933 | 9.835 | 9.835 | 161,862 | -0.06(-0.57%) |
Jun 15, 2020 | 9.762 | 9.900 | 9.762 | 9.892 | 68,478 | +0.05(+0.49%) |
Jun 12, 2020 | 9.739 | 9.844 | 9.739 | 9.844 | 138,574 | +0.10(+0.99%) |
Jun 11, 2020 | 9.885 | 9.885 | 9.699 | 9.747 | 187,948 | -0.14(-1.39%) |
Jun 10, 2020 | 9.804 | 9.893 | 9.804 | 9.885 | 212,705 | +0.05(+0.49%) |
Jun 09, 2020 | 9.788 | 9.844 | 9.788 | 9.836 | 127,557 | -0.02(-0.16%) |
Jun 08, 2020 | 9.780 | 9.852 | 9.780 | 9.852 | 86,690 | +0.06(+0.66%) |
Jun 05, 2020 | 9.796 | 9.813 | 9.771 | 9.788 | 111,478 | -0.01(-0.08%) |
Jun 04, 2020 | 9.820 | 9.820 | 9.780 | 9.796 | 91,915 | -0.02(-0.25%) |
Jun 03, 2020 | 9.885 | 9.885 | 9.812 | 9.820 | 102,849 | +0.00(+0.00%) |
Jun 02, 2020 | 9.804 | 9.877 | 9.788 | 9.820 | 126,280 | +0.00(+0.00%) |
Jun 01, 2020 | 9.780 | 9.836 | 9.728 | 9.820 | 81,204 | +0.07(+0.75%) |
May 29, 2020 | 9.723 | 9.780 | 9.703 | 9.747 | 106,900 | +0.08(+0.84%) |
May 28, 2020 | 9.610 | 9.691 | 9.598 | 9.666 | 200,797 | +0.09(+0.93%) |
May 27, 2020 | 9.545 | 9.610 | 9.521 | 9.578 | 66,724 | +0.07(+0.77%) |
May 26, 2020 | 9.537 | 9.554 | 9.481 | 9.505 | 157,836 | -0.01(-0.08%) |
May 22, 2020 | 9.497 | 9.529 | 9.472 | 9.513 | 124,221 | +0.03(+0.34%) |
May 21, 2020 | 9.456 | 9.497 | 9.448 | 9.481 | 111,411 | +0.02(+0.26%) |
May 20, 2020 | 9.416 | 9.513 | 9.400 | 9.456 | 107,169 | +0.09(+0.95%) |
May 19, 2020 | 9.375 | 9.384 | 9.351 | 9.367 | 56,431 | +0.01(+0.09%) |
May 18, 2020 | 9.367 | 9.440 | 9.343 | 9.359 | 182,982 | -0.02(-0.17%) |
May 15, 2020 | 9.416 | 9.432 | 9.367 | 9.375 | 75,720 | -0.02(-0.17%) |
May 14, 2020 | 9.440 | 9.472 | 9.319 | 9.392 | 100,427 | -0.09(-0.95%) |
May 13, 2020 | 9.546 | 9.594 | 9.417 | 9.481 | 89,635 | -0.06(-0.67%) |
May 12, 2020 | 9.570 | 9.586 | 9.530 | 9.546 | 71,576 | -0.02(-0.25%) |
May 11, 2020 | 9.578 | 9.626 | 9.546 | 9.570 | 83,317 | -0.02(-0.25%) |
May 08, 2020 | 9.578 | 9.618 | 9.578 | 9.594 | 50,815 | +0.02(+0.17%) |
May 07, 2020 | 9.602 | 9.658 | 9.506 | 9.578 | 143,916 | +0.02(+0.17%) |
May 06, 2020 | 9.481 | 9.594 | 9.481 | 9.562 | 103,784 | +0.05(+0.51%) |
May 05, 2020 | 9.425 | 9.554 | 9.409 | 9.514 | 317,977 | +0.13(+1.37%) |
May 04, 2020 | 9.280 | 9.393 | 9.256 | 9.385 | 85,241 | +0.06(+0.69%) |
May 01, 2020 | 9.127 | 9.369 | 9.127 | 9.320 | 96,040 | +0.06(+0.70%) |
Apr 30, 2020 | 9.224 | 9.256 | 9.103 | 9.256 | 143,427 | +0.01(+0.09%) |
Apr 29, 2020 | 9.135 | 9.288 | 9.083 | 9.248 | 183,158 | +0.14(+1.59%) |
Apr 28, 2020 | 9.119 | 9.176 | 9.043 | 9.103 | 144,258 | +0.02(+0.27%) |
Apr 27, 2020 | 9.272 | 9.272 | 9.039 | 9.079 | 275,756 | -0.25(-2.67%) |
Apr 24, 2020 | 9.393 | 9.413 | 9.256 | 9.328 | 286,257 | -0.11(-1.19%) |
Apr 23, 2020 | 9.522 | 9.526 | 9.361 | 9.441 | 243,376 | -0.10(-1.01%) |
Apr 22, 2020 | 9.642 | 9.658 | 9.489 | 9.538 | 201,678 | -0.08(-0.84%) |
Apr 21, 2020 | 9.522 | 9.618 | 9.506 | 9.618 | 198,658 | +0.05(+0.50%) |
Apr 20, 2020 | 9.514 | 9.610 | 9.514 | 9.570 | 269,427 | -0.02(-0.25%) |
Apr 17, 2020 | 9.658 | 9.666 | 9.546 | 9.594 | 248,114 | +0.00(+0.00%) |
Apr 16, 2020 | 9.747 | 9.767 | 9.570 | 9.594 | 258,911 | -0.19(-1.89%) |
Apr 15, 2020 | 9.691 | 9.787 | 9.674 | 9.779 | 241,921 | +0.02(+0.16%) |
Apr 14, 2020 | 9.691 | 9.763 | 9.683 | 9.763 | 186,419 | +0.08(+0.82%) |
Apr 13, 2020 | 9.563 | 9.691 | 9.494 | 9.683 | 268,359 | +0.01(+0.08%) |
Apr 09, 2020 | 9.443 | 9.707 | 9.443 | 9.675 | 363,895 | +0.31(+3.34%) |
Apr 08, 2020 | 9.186 | 9.419 | 9.154 | 9.363 | 265,392 | +0.14(+1.48%) |
Apr 07, 2020 | 9.194 | 9.275 | 9.182 | 9.226 | 210,156 | +0.13(+1.41%) |
Apr 06, 2020 | 9.090 | 9.210 | 9.090 | 9.098 | 224,181 | +0.08(+0.89%) |
Apr 03, 2020 | 9.186 | 9.186 | 8.930 | 9.018 | 127,743 | -0.17(-1.83%) |
Apr 02, 2020 | 9.074 | 9.218 | 9.074 | 9.186 | 299,702 | -0.07(-0.78%) |