Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.540 | 9.380 | 8.540 | 9.320 | 79,555 | +0.78(+9.13%) |
Jun 29, 2020 | 8.750 | 9.100 | 8.520 | 8.540 | 110,702 | -0.10(-1.16%) |
Jun 26, 2020 | 9.300 | 9.469 | 8.390 | 8.640 | 604,900 | -0.76(-8.09%) |
Jun 25, 2020 | 9.700 | 9.850 | 9.280 | 9.400 | 76,738 | -0.32(-3.29%) |
Jun 24, 2020 | 9.700 | 9.990 | 9.510 | 9.720 | 69,702 | -0.06(-0.61%) |
Jun 23, 2020 | 10.43 | 11.11 | 9.620 | 9.780 | 207,682 | -0.66(-6.32%) |
Jun 22, 2020 | 10.21 | 10.45 | 9.760 | 10.44 | 132,205 | +0.59(+5.99%) |
Jun 19, 2020 | 9.920 | 10.25 | 9.610 | 9.850 | 111,700 | +0.05(+0.51%) |
Jun 18, 2020 | 9.700 | 9.960 | 9.600 | 9.800 | 63,811 | -0.02(-0.20%) |
Jun 17, 2020 | 9.490 | 9.980 | 9.420 | 9.820 | 58,419 | +0.37(+3.92%) |
Jun 16, 2020 | 9.080 | 9.780 | 9.060 | 9.450 | 109,363 | +0.69(+7.88%) |
Jun 15, 2020 | 8.460 | 8.860 | 8.150 | 8.760 | 82,346 | +0.24(+2.82%) |
Jun 12, 2020 | 8.620 | 8.970 | 7.860 | 8.520 | 100,100 | +0.54(+6.77%) |
Jun 11, 2020 | 8.700 | 8.950 | 7.840 | 7.980 | 115,286 | -0.71(-8.17%) |
Jun 10, 2020 | 9.270 | 9.550 | 8.570 | 8.690 | 116,263 | -0.58(-6.26%) |
Jun 09, 2020 | 9.580 | 9.740 | 9.100 | 9.270 | 99,082 | -0.21(-2.22%) |
Jun 08, 2020 | 9.200 | 9.510 | 8.640 | 9.480 | 130,607 | +0.71(+8.10%) |
Jun 05, 2020 | 8.910 | 9.000 | 8.650 | 8.770 | 101,600 | +0.18(+2.10%) |
Jun 04, 2020 | 8.880 | 8.900 | 8.520 | 8.590 | 62,524 | -0.30(-3.37%) |
Jun 03, 2020 | 8.930 | 9.050 | 8.800 | 8.890 | 77,542 | +0.00(+0.00%) |
Jun 02, 2020 | 8.750 | 8.970 | 8.560 | 8.890 | 45,542 | +0.27(+3.13%) |
Jun 01, 2020 | 8.680 | 8.845 | 8.500 | 8.620 | 93,432 | +0.08(+0.94%) |
May 29, 2020 | 8.720 | 8.720 | 8.390 | 8.540 | 42,400 | -0.05(-0.58%) |
May 28, 2020 | 8.860 | 8.860 | 8.590 | 8.590 | 62,316 | -0.11(-1.26%) |
May 27, 2020 | 8.900 | 8.929 | 8.500 | 8.700 | 67,740 | -0.01(-0.11%) |
May 26, 2020 | 9.000 | 9.000 | 8.660 | 8.710 | 94,611 | -0.10(-1.14%) |
May 22, 2020 | 8.940 | 9.000 | 8.600 | 8.810 | 68,200 | -0.06(-0.68%) |
May 21, 2020 | 9.000 | 9.000 | 8.850 | 8.870 | 144,057 | -0.09(-1.00%) |
May 20, 2020 | 9.190 | 9.210 | 8.850 | 8.960 | 80,919 | -0.05(-0.55%) |
May 19, 2020 | 9.090 | 9.260 | 8.880 | 9.010 | 34,705 | +0.01(+0.11%) |
May 18, 2020 | 9.180 | 9.450 | 8.980 | 9.000 | 121,786 | +0.14(+1.58%) |
May 15, 2020 | 8.760 | 9.000 | 8.540 | 8.860 | 51,400 | +0.18(+2.07%) |
May 14, 2020 | 8.730 | 8.930 | 8.260 | 8.680 | 51,882 | -0.11(-1.25%) |
May 13, 2020 | 9.020 | 9.211 | 8.388 | 8.790 | 37,987 | -0.18(-2.01%) |
May 12, 2020 | 9.290 | 9.380 | 8.880 | 8.970 | 73,466 | -0.13(-1.43%) |
May 11, 2020 | 9.120 | 9.400 | 8.831 | 9.100 | 158,134 | +0.00(+0.00%) |
May 08, 2020 | 8.870 | 9.280 | 8.550 | 9.100 | 63,200 | +0.54(+6.31%) |
May 07, 2020 | 9.440 | 9.500 | 8.320 | 8.560 | 55,952 | -0.44(-4.89%) |
May 06, 2020 | 9.180 | 9.250 | 8.870 | 9.000 | 29,818 | +0.00(+0.00%) |
May 05, 2020 | 9.090 | 9.310 | 8.810 | 9.000 | 31,857 | +0.20(+2.27%) |
May 04, 2020 | 8.990 | 9.120 | 8.580 | 8.800 | 47,753 | -0.06(-0.68%) |
May 01, 2020 | 9.250 | 9.480 | 8.600 | 8.860 | 51,200 | -0.45(-4.83%) |
Apr 30, 2020 | 9.900 | 10.00 | 9.275 | 9.310 | 144,435 | -0.58(-5.86%) |
Apr 29, 2020 | 10.00 | 10.00 | 9.760 | 9.890 | 69,360 | +0.02(+0.20%) |
Apr 28, 2020 | 9.970 | 9.980 | 9.660 | 9.870 | 36,433 | +0.22(+2.28%) |
Apr 27, 2020 | 9.520 | 9.964 | 8.890 | 9.650 | 55,446 | +0.20(+2.12%) |
Apr 24, 2020 | 9.010 | 9.500 | 8.897 | 9.450 | 20,400 | +0.44(+4.88%) |
Apr 23, 2020 | 9.500 | 9.700 | 8.700 | 9.010 | 29,637 | -0.49(-5.16%) |
Apr 22, 2020 | 9.700 | 9.700 | 9.326 | 9.500 | 23,415 | +0.12(+1.28%) |
Apr 21, 2020 | 9.480 | 10.00 | 8.830 | 9.380 | 29,356 | -0.40(-4.09%) |
Apr 20, 2020 | 9.800 | 10.01 | 9.530 | 9.780 | 46,916 | -0.12(-1.21%) |
Apr 17, 2020 | 9.850 | 10.09 | 9.420 | 9.900 | 49,400 | +0.39(+4.10%) |
Apr 16, 2020 | 9.490 | 10.19 | 9.090 | 9.510 | 50,543 | +0.02(+0.21%) |
Apr 15, 2020 | 9.500 | 10.10 | 9.000 | 9.490 | 51,175 | -0.41(-4.14%) |
Apr 14, 2020 | 9.780 | 10.14 | 9.500 | 9.900 | 27,860 | +0.47(+4.98%) |
Apr 13, 2020 | 9.930 | 10.12 | 9.320 | 9.430 | 54,571 | -0.55(-5.51%) |
Apr 09, 2020 | 9.670 | 10.19 | 9.170 | 9.980 | 42,700 | +0.68(+7.31%) |
Apr 08, 2020 | 9.070 | 9.340 | 8.510 | 9.300 | 68,672 | +0.56(+6.41%) |
Apr 07, 2020 | 9.490 | 9.490 | 8.100 | 8.740 | 46,237 | -0.26(-2.89%) |
Apr 06, 2020 | 9.140 | 9.335 | 8.810 | 9.000 | 36,940 | +0.27(+3.09%) |
Apr 03, 2020 | 8.690 | 9.060 | 8.170 | 8.730 | 58,800 | -0.13(-1.47%) |
Apr 02, 2020 | 8.020 | 9.120 | 8.020 | 8.860 | 56,552 | +0.69(+8.45%) |