Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.705 | 9.797 | 9.596 | 9.714 | 1,105,016 | +0.01(+0.09%) |
Jun 29, 2020 | 9.541 | 9.934 | 9.404 | 9.705 | 1,109,281 | +0.11(+1.14%) |
Jun 26, 2020 | 10.21 | 10.21 | 9.568 | 9.596 | 1,188,921 | -0.65(-6.33%) |
Jun 25, 2020 | 9.915 | 10.25 | 9.861 | 10.24 | 1,745,847 | +0.26(+2.56%) |
Jun 24, 2020 | 10.28 | 10.35 | 9.874 | 9.988 | 1,191,970 | -0.50(-4.79%) |
Jun 23, 2020 | 10.31 | 10.59 | 10.18 | 10.49 | 1,232,709 | +0.19(+1.86%) |
Jun 22, 2020 | 10.59 | 10.61 | 9.787 | 10.30 | 2,674,840 | -0.17(-1.66%) |
Jun 19, 2020 | 10.58 | 10.99 | 10.42 | 10.47 | 4,894,236 | +0.25(+2.41%) |
Jun 18, 2020 | 10.23 | 10.50 | 10.14 | 10.23 | 2,053,261 | -0.08(-0.80%) |
Jun 17, 2020 | 9.824 | 10.50 | 9.769 | 10.31 | 4,838,619 | +0.48(+4.93%) |
Jun 16, 2020 | 9.833 | 10.02 | 9.386 | 9.824 | 3,513,375 | +0.45(+4.77%) |
Jun 15, 2020 | 8.171 | 9.404 | 8.089 | 9.377 | 3,383,318 | +1.00(+12.00%) |
Jun 12, 2020 | 8.573 | 8.591 | 8.126 | 8.372 | 3,467,640 | +0.24(+2.92%) |
Jun 11, 2020 | 8.345 | 8.427 | 8.035 | 8.135 | 2,647,014 | -0.48(-5.61%) |
Jun 10, 2020 | 8.564 | 9.112 | 8.354 | 8.619 | 5,531,363 | +0.32(+3.85%) |
Jun 09, 2020 | 8.245 | 8.372 | 7.715 | 8.299 | 4,242,786 | +0.19(+2.36%) |
Jun 08, 2020 | 8.245 | 8.573 | 8.053 | 8.108 | 2,276,079 | -0.11(-1.33%) |
Jun 05, 2020 | 7.605 | 8.272 | 7.605 | 8.217 | 4,444,188 | +0.83(+11.25%) |
Jun 04, 2020 | 8.217 | 8.254 | 7.021 | 7.386 | 4,292,206 | -0.29(-3.81%) |
Jun 03, 2020 | 7.432 | 7.852 | 7.432 | 7.678 | 1,764,058 | +0.21(+2.81%) |
Jun 02, 2020 | 7.843 | 7.843 | 7.405 | 7.468 | 1,647,086 | -0.33(-4.22%) |
Jun 01, 2020 | 7.441 | 7.843 | 7.423 | 7.797 | 648,920 | +0.36(+4.79%) |
May 29, 2020 | 7.341 | 7.450 | 7.095 | 7.441 | 836,352 | +0.21(+2.90%) |
May 28, 2020 | 7.578 | 7.624 | 7.204 | 7.231 | 1,369,200 | -0.28(-3.77%) |
May 27, 2020 | 7.715 | 7.971 | 7.432 | 7.514 | 1,110,265 | -0.06(-0.84%) |
May 26, 2020 | 7.505 | 7.870 | 7.405 | 7.578 | 1,175,734 | +0.40(+5.60%) |
May 22, 2020 | 7.761 | 7.815 | 7.140 | 7.176 | 3,498,746 | -0.65(-8.28%) |
May 21, 2020 | 8.272 | 8.290 | 7.806 | 7.825 | 1,091,202 | -0.57(-6.75%) |
May 20, 2020 | 8.674 | 9.331 | 8.235 | 8.391 | 1,827,681 | -0.25(-2.85%) |
May 19, 2020 | 8.491 | 8.801 | 8.436 | 8.637 | 1,827,013 | +0.28(+3.39%) |
May 18, 2020 | 7.642 | 8.409 | 7.642 | 8.354 | 1,390,437 | +0.83(+11.04%) |
May 15, 2020 | 7.405 | 7.651 | 7.368 | 7.523 | 825,399 | -0.04(-0.48%) |
May 14, 2020 | 7.377 | 7.596 | 7.167 | 7.560 | 1,006,742 | +0.05(+0.73%) |
May 13, 2020 | 8.436 | 8.464 | 7.414 | 7.505 | 1,741,501 | -0.73(-8.87%) |
May 12, 2020 | 8.245 | 8.345 | 8.035 | 8.235 | 1,586,710 | +0.02(+0.22%) |
May 11, 2020 | 7.085 | 8.272 | 7.085 | 8.217 | 2,454,700 | +1.20(+17.04%) |
May 08, 2020 | 6.738 | 7.167 | 6.721 | 7.021 | 1,364,055 | +0.42(+6.36%) |
May 07, 2020 | 6.428 | 6.738 | 6.418 | 6.601 | 1,886,621 | +0.21(+3.29%) |
May 06, 2020 | 6.574 | 6.619 | 6.373 | 6.391 | 1,430,692 | -0.10(-1.55%) |
May 05, 2020 | 6.848 | 6.939 | 6.473 | 6.492 | 996,560 | -0.24(-3.53%) |
May 04, 2020 | 6.957 | 7.012 | 6.592 | 6.729 | 1,313,978 | -0.25(-3.53%) |
May 01, 2020 | 7.587 | 7.587 | 6.948 | 6.975 | 1,378,622 | -0.72(-9.37%) |
Apr 30, 2020 | 7.879 | 7.934 | 7.551 | 7.697 | 686,448 | -0.23(-2.88%) |
Apr 29, 2020 | 7.660 | 7.925 | 7.651 | 7.925 | 858,314 | +0.33(+4.33%) |
Apr 28, 2020 | 7.742 | 7.770 | 7.478 | 7.596 | 1,343,811 | +0.05(+0.60%) |
Apr 27, 2020 | 7.368 | 7.628 | 7.313 | 7.551 | 842,771 | +0.29(+4.03%) |
Apr 24, 2020 | 7.468 | 7.468 | 7.112 | 7.258 | 599,553 | -0.14(-1.85%) |
Apr 23, 2020 | 7.377 | 7.560 | 7.313 | 7.395 | 801,141 | +0.02(+0.25%) |
Apr 22, 2020 | 7.596 | 7.633 | 7.094 | 7.377 | 1,255,454 | -0.03(-0.37%) |
Apr 21, 2020 | 7.505 | 7.505 | 6.939 | 7.405 | 1,743,187 | -0.16(-2.05%) |
Apr 20, 2020 | 7.761 | 7.843 | 7.524 | 7.560 | 829,962 | -0.20(-2.59%) |
Apr 17, 2020 | 8.053 | 8.098 | 7.761 | 7.761 | 1,240,399 | -0.08(-1.05%) |
Apr 16, 2020 | 7.989 | 7.989 | 7.733 | 7.843 | 1,055,333 | +0.02(+0.23%) |
Apr 15, 2020 | 7.971 | 8.044 | 7.779 | 7.825 | 887,472 | -0.33(-4.03%) |
Apr 14, 2020 | 7.998 | 8.400 | 7.943 | 8.153 | 915,630 | +0.26(+3.24%) |
Apr 13, 2020 | 7.989 | 8.016 | 7.724 | 7.898 | 910,451 | -0.04(-0.46%) |
Apr 09, 2020 | 8.135 | 8.418 | 7.779 | 7.934 | 2,223,956 | -0.18(-2.25%) |
Apr 08, 2020 | 8.400 | 8.445 | 8.053 | 8.117 | 1,074,319 | -0.15(-1.77%) |
Apr 07, 2020 | 8.089 | 8.464 | 8.035 | 8.263 | 1,788,681 | +0.47(+6.10%) |
Apr 06, 2020 | 7.998 | 8.098 | 7.633 | 7.788 | 2,112,368 | +0.03(+0.35%) |
Apr 03, 2020 | 7.505 | 7.761 | 7.441 | 7.761 | 1,536,670 | +0.15(+1.92%) |
Apr 02, 2020 | 7.729 | 7.729 | 7.414 | 7.615 | 2,013,037 | -0.20(-2.57%) |