Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.350 | 11.17 | 9.350 | 10.87 | 1,792,809 | +1.46(+15.52%) |
Jun 29, 2020 | 9.390 | 9.570 | 9.160 | 9.410 | 330,690 | +0.10(+1.07%) |
Jun 26, 2020 | 9.350 | 9.410 | 9.140 | 9.310 | 473,200 | -0.07(-0.75%) |
Jun 25, 2020 | 9.320 | 9.425 | 9.110 | 9.380 | 354,859 | +0.04(+0.43%) |
Jun 24, 2020 | 9.690 | 9.790 | 9.310 | 9.340 | 480,730 | -0.46(-4.69%) |
Jun 23, 2020 | 10.01 | 10.04 | 9.520 | 9.800 | 522,777 | -0.14(-1.41%) |
Jun 22, 2020 | 9.760 | 10.16 | 9.750 | 9.940 | 635,790 | +0.14(+1.43%) |
Jun 19, 2020 | 9.980 | 10.18 | 9.620 | 9.800 | 943,700 | -0.10(-1.01%) |
Jun 18, 2020 | 10.09 | 10.14 | 9.520 | 9.900 | 791,577 | -0.28(-2.75%) |
Jun 17, 2020 | 9.400 | 10.28 | 9.170 | 10.18 | 1,299,780 | +0.99(+10.77%) |
Jun 16, 2020 | 9.300 | 9.460 | 9.060 | 9.190 | 466,421 | +0.16(+1.77%) |
Jun 15, 2020 | 8.560 | 9.250 | 8.560 | 9.030 | 367,410 | +0.22(+2.50%) |
Jun 12, 2020 | 9.020 | 9.270 | 8.570 | 8.810 | 481,400 | +0.16(+1.85%) |
Jun 11, 2020 | 9.000 | 9.320 | 8.650 | 8.650 | 542,500 | -0.74(-7.88%) |
Jun 10, 2020 | 9.730 | 9.810 | 9.380 | 9.390 | 308,789 | -0.30(-3.15%) |
Jun 09, 2020 | 10.07 | 10.15 | 9.520 | 9.695 | 689,239 | -0.54(-5.32%) |
Jun 08, 2020 | 10.06 | 10.26 | 9.890 | 10.24 | 647,489 | +0.26(+2.61%) |
Jun 05, 2020 | 10.00 | 10.14 | 9.730 | 9.980 | 1,014,200 | +0.17(+1.73%) |
Jun 04, 2020 | 9.450 | 9.975 | 9.390 | 9.810 | 645,776 | +0.27(+2.83%) |
Jun 03, 2020 | 9.110 | 9.570 | 9.110 | 9.540 | 661,956 | +0.49(+5.41%) |
Jun 02, 2020 | 9.190 | 9.340 | 9.000 | 9.050 | 813,285 | -0.10(-1.09%) |
Jun 01, 2020 | 8.820 | 9.250 | 8.820 | 9.150 | 698,616 | +0.32(+3.62%) |
May 29, 2020 | 8.820 | 8.890 | 8.620 | 8.830 | 568,100 | -0.07(-0.79%) |
May 28, 2020 | 9.000 | 9.070 | 8.770 | 8.900 | 791,160 | -0.15(-1.66%) |
May 27, 2020 | 9.060 | 9.110 | 8.660 | 9.050 | 633,116 | +0.09(+1.00%) |
May 26, 2020 | 8.820 | 9.140 | 8.755 | 8.960 | 726,045 | +0.35(+4.07%) |
May 22, 2020 | 8.680 | 8.735 | 8.520 | 8.610 | 452,700 | -0.05(-0.58%) |
May 21, 2020 | 8.640 | 8.830 | 8.510 | 8.660 | 347,958 | +0.05(+0.58%) |
May 20, 2020 | 8.590 | 8.860 | 8.500 | 8.610 | 485,119 | +0.17(+2.01%) |
May 19, 2020 | 8.370 | 8.660 | 8.250 | 8.440 | 675,304 | +0.09(+1.08%) |
May 18, 2020 | 8.450 | 8.640 | 8.170 | 8.350 | 781,209 | +0.20(+2.45%) |
May 15, 2020 | 8.310 | 8.400 | 8.090 | 8.150 | 556,100 | -0.35(-4.12%) |
May 14, 2020 | 8.500 | 8.610 | 8.270 | 8.500 | 640,059 | -0.20(-2.30%) |
May 13, 2020 | 9.210 | 9.300 | 8.310 | 8.700 | 1,052,548 | -0.58(-6.25%) |
May 12, 2020 | 9.770 | 10.01 | 9.280 | 9.280 | 667,108 | -0.43(-4.43%) |
May 11, 2020 | 10.02 | 10.09 | 9.630 | 9.710 | 935,579 | -0.48(-4.71%) |
May 08, 2020 | 10.79 | 11.04 | 10.11 | 10.19 | 2,428,700 | -2.01(-16.48%) |
May 07, 2020 | 11.00 | 12.56 | 10.97 | 12.20 | 1,642,685 | +1.42(+13.17%) |
May 06, 2020 | 10.36 | 10.90 | 10.29 | 10.78 | 574,584 | +0.44(+4.26%) |
May 05, 2020 | 10.62 | 10.85 | 10.20 | 10.34 | 472,585 | -0.08(-0.77%) |
May 04, 2020 | 10.01 | 10.54 | 9.770 | 10.42 | 499,024 | +0.31(+3.07%) |
May 01, 2020 | 10.38 | 10.66 | 9.920 | 10.11 | 679,000 | -0.61(-5.69%) |
Apr 30, 2020 | 11.01 | 11.45 | 10.47 | 10.72 | 780,479 | -0.26(-2.37%) |
Apr 29, 2020 | 10.00 | 11.17 | 9.940 | 10.98 | 868,851 | +1.22(+12.50%) |
Apr 28, 2020 | 9.920 | 10.18 | 9.660 | 9.760 | 393,288 | -0.01(-0.10%) |
Apr 27, 2020 | 9.120 | 9.890 | 9.120 | 9.770 | 703,494 | +0.68(+7.48%) |
Apr 24, 2020 | 8.650 | 9.290 | 8.370 | 9.090 | 783,500 | +0.33(+3.77%) |
Apr 23, 2020 | 8.490 | 8.990 | 8.410 | 8.760 | 495,949 | +0.34(+4.04%) |
Apr 22, 2020 | 8.450 | 8.570 | 8.310 | 8.420 | 566,763 | +0.14(+1.69%) |
Apr 21, 2020 | 8.150 | 8.502 | 8.100 | 8.280 | 754,950 | -0.09(-1.08%) |
Apr 20, 2020 | 8.300 | 8.650 | 8.210 | 8.370 | 673,295 | -0.07(-0.83%) |
Apr 17, 2020 | 8.780 | 8.855 | 8.340 | 8.440 | 620,800 | -0.15(-1.75%) |
Apr 16, 2020 | 8.800 | 9.140 | 8.400 | 8.590 | 750,888 | -0.13(-1.49%) |
Apr 15, 2020 | 8.000 | 8.860 | 7.820 | 8.720 | 726,859 | +0.53(+6.47%) |
Apr 14, 2020 | 8.080 | 8.500 | 8.080 | 8.190 | 456,491 | +0.20(+2.50%) |
Apr 13, 2020 | 7.730 | 8.000 | 7.560 | 7.990 | 379,930 | +0.23(+2.96%) |
Apr 09, 2020 | 8.130 | 8.191 | 7.585 | 7.760 | 710,700 | -0.25(-3.12%) |
Apr 08, 2020 | 8.050 | 8.500 | 7.950 | 8.010 | 537,558 | +0.07(+0.88%) |
Apr 07, 2020 | 8.110 | 8.350 | 7.820 | 7.940 | 578,522 | +0.02(+0.25%) |
Apr 06, 2020 | 7.780 | 7.950 | 7.500 | 7.920 | 728,446 | +0.47(+6.31%) |
Apr 03, 2020 | 7.690 | 7.840 | 7.060 | 7.450 | 557,700 | -0.24(-3.12%) |
Apr 02, 2020 | 7.340 | 7.800 | 7.190 | 7.690 | 653,501 | +0.37(+5.05%) |