Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.980 | 10.53 | 9.824 | 10.35 | 173,450 | +0.38(+3.82%) |
Jun 29, 2020 | 9.385 | 9.980 | 9.238 | 9.971 | 162,711 | +0.74(+8.04%) |
Jun 26, 2020 | 9.697 | 9.804 | 9.062 | 9.228 | 425,274 | -0.63(-6.44%) |
Jun 25, 2020 | 9.306 | 9.863 | 9.053 | 9.863 | 157,394 | +0.31(+3.27%) |
Jun 24, 2020 | 10.28 | 10.28 | 9.424 | 9.551 | 420,225 | -0.96(-9.11%) |
Jun 23, 2020 | 10.45 | 10.62 | 10.14 | 10.51 | 149,463 | +0.44(+4.40%) |
Jun 22, 2020 | 9.948 | 10.10 | 9.626 | 10.06 | 132,804 | -0.05(-0.48%) |
Jun 19, 2020 | 10.93 | 11.11 | 9.831 | 10.11 | 267,458 | -0.46(-4.34%) |
Jun 18, 2020 | 10.27 | 10.84 | 10.27 | 10.57 | 192,946 | -0.16(-1.46%) |
Jun 17, 2020 | 11.03 | 11.07 | 10.64 | 10.73 | 301,847 | -0.04(-0.36%) |
Jun 16, 2020 | 11.81 | 11.81 | 10.44 | 10.77 | 677,346 | +0.28(+2.70%) |
Jun 15, 2020 | 9.089 | 10.62 | 9.009 | 10.48 | 232,707 | +0.30(+2.97%) |
Jun 12, 2020 | 10.62 | 10.69 | 9.489 | 10.18 | 506,234 | +0.76(+8.08%) |
Jun 11, 2020 | 10.40 | 10.76 | 9.323 | 9.421 | 666,556 | -2.84(-23.17%) |
Jun 10, 2020 | 13.04 | 13.04 | 12.01 | 12.26 | 851,670 | -1.03(-7.78%) |
Jun 09, 2020 | 13.29 | 13.45 | 12.75 | 13.30 | 649,486 | -0.89(-6.26%) |
Jun 08, 2020 | 14.32 | 14.42 | 13.76 | 14.18 | 971,994 | +0.66(+4.91%) |
Jun 05, 2020 | 14.11 | 14.25 | 13.35 | 13.52 | 852,874 | +1.18(+9.57%) |
Jun 04, 2020 | 12.11 | 12.48 | 11.67 | 12.34 | 733,878 | +0.51(+4.29%) |
Jun 03, 2020 | 11.28 | 11.93 | 11.20 | 11.83 | 623,802 | +1.12(+10.48%) |
Jun 02, 2020 | 10.46 | 10.87 | 10.35 | 10.71 | 458,128 | +0.52(+5.09%) |
Jun 01, 2020 | 10.28 | 10.37 | 9.870 | 10.19 | 211,921 | -0.00(-0.01%) |
May 29, 2020 | 10.03 | 10.37 | 9.850 | 10.19 | 270,736 | -0.13(-1.23%) |
May 28, 2020 | 11.17 | 11.17 | 10.12 | 10.32 | 511,151 | -0.49(-4.52%) |
May 27, 2020 | 10.82 | 10.85 | 10.07 | 10.81 | 620,947 | +0.95(+9.60%) |
May 26, 2020 | 9.274 | 10.12 | 9.040 | 9.860 | 677,434 | +1.21(+14.00%) |
May 22, 2020 | 8.718 | 8.718 | 8.347 | 8.649 | 100,488 | +0.08(+0.91%) |
May 21, 2020 | 8.786 | 8.835 | 8.386 | 8.571 | 207,066 | -0.12(-1.35%) |
May 20, 2020 | 8.522 | 8.981 | 8.435 | 8.688 | 320,066 | +0.74(+9.34%) |
May 19, 2020 | 8.327 | 8.488 | 7.937 | 7.946 | 311,039 | -0.28(-3.44%) |
May 18, 2020 | 7.615 | 8.298 | 7.517 | 8.230 | 377,025 | +1.48(+22.00%) |
May 15, 2020 | 6.873 | 7.009 | 6.629 | 6.746 | 58,695 | -0.25(-3.63%) |
May 14, 2020 | 6.550 | 7.000 | 6.072 | 7.000 | 123,665 | +0.08(+1.13%) |
May 13, 2020 | 7.331 | 7.361 | 6.668 | 6.921 | 173,209 | -0.49(-6.59%) |
May 12, 2020 | 8.220 | 8.220 | 7.410 | 7.410 | 161,151 | -0.69(-8.50%) |
May 11, 2020 | 8.191 | 8.303 | 7.859 | 8.098 | 137,308 | -0.27(-3.21%) |
May 08, 2020 | 7.907 | 8.420 | 7.907 | 8.366 | 232,732 | +0.83(+11.01%) |
May 07, 2020 | 7.361 | 7.888 | 7.361 | 7.536 | 125,940 | +0.32(+4.47%) |
May 06, 2020 | 7.595 | 7.687 | 7.214 | 7.214 | 60,527 | -0.32(-4.27%) |
May 05, 2020 | 7.859 | 7.948 | 7.488 | 7.536 | 121,584 | +0.19(+2.52%) |
May 04, 2020 | 7.371 | 7.450 | 7.009 | 7.351 | 300,248 | -0.48(-6.11%) |
May 01, 2020 | 8.103 | 8.152 | 7.624 | 7.829 | 985,938 | -0.77(-8.97%) |
Apr 30, 2020 | 9.372 | 9.372 | 8.518 | 8.601 | 261,176 | -0.83(-8.80%) |
Apr 29, 2020 | 9.469 | 9.606 | 9.138 | 9.430 | 174,873 | +0.72(+8.30%) |
Apr 28, 2020 | 8.874 | 8.991 | 8.454 | 8.708 | 210,090 | +0.24(+2.88%) |
Apr 27, 2020 | 8.142 | 8.620 | 7.956 | 8.464 | 266,769 | +0.69(+8.83%) |
Apr 24, 2020 | 7.696 | 7.824 | 7.302 | 7.777 | 94,445 | +0.36(+4.82%) |
Apr 23, 2020 | 7.429 | 7.751 | 7.302 | 7.419 | 76,628 | +0.31(+4.40%) |
Apr 22, 2020 | 7.556 | 7.578 | 7.043 | 7.107 | 72,235 | -0.01(-0.18%) |
Apr 21, 2020 | 7.126 | 7.234 | 6.883 | 7.120 | 89,263 | -0.39(-5.14%) |
Apr 20, 2020 | 7.995 | 8.025 | 7.271 | 7.506 | 172,024 | -0.75(-9.12%) |
Apr 17, 2020 | 8.366 | 8.435 | 7.919 | 8.259 | 167,481 | -0.54(-6.10%) |
Apr 16, 2020 | 7.644 | 7.644 | 7.068 | 8.796 | 102,125 | +1.21(+16.00%) |
Apr 15, 2020 | 7.888 | 7.888 | 7.286 | 7.583 | 115,297 | -0.53(-6.48%) |
Apr 14, 2020 | 8.317 | 8.493 | 7.956 | 8.108 | 113,827 | +0.35(+4.47%) |
Apr 13, 2020 | 8.483 | 8.483 | 7.566 | 7.761 | 131,459 | -0.56(-6.69%) |
Apr 09, 2020 | 8.591 | 8.923 | 7.988 | 8.317 | 194,012 | +0.19(+2.28%) |
Apr 08, 2020 | 7.859 | 8.181 | 7.498 | 8.132 | 136,640 | +0.80(+10.86%) |
Apr 07, 2020 | 8.122 | 8.298 | 7.263 | 7.335 | 232,865 | +0.14(+1.94%) |
Apr 06, 2020 | 6.775 | 7.302 | 6.662 | 7.195 | 151,014 | +1.27(+21.43%) |
Apr 03, 2020 | 6.355 | 6.383 | 5.730 | 5.926 | 126,200 | -0.33(-5.30%) |
Apr 02, 2020 | 5.867 | 6.326 | 5.735 | 6.258 | 60,079 | +0.27(+4.57%) |