Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.327 | 9.882 | 9.188 | 9.862 | 6,399,473 | +0.53(+5.63%) |
Jun 29, 2020 | 9.317 | 9.357 | 9.109 | 9.337 | 3,666,784 | +0.03(+0.32%) |
Jun 26, 2020 | 8.970 | 9.332 | 8.703 | 9.307 | 4,916,396 | +0.26(+2.85%) |
Jun 25, 2020 | 8.930 | 9.059 | 8.812 | 9.049 | 2,393,146 | +0.16(+1.78%) |
Jun 24, 2020 | 9.059 | 9.218 | 8.792 | 8.891 | 4,604,605 | -0.32(-3.44%) |
Jun 23, 2020 | 9.267 | 9.367 | 9.109 | 9.208 | 3,940,692 | +0.17(+1.86%) |
Jun 22, 2020 | 8.891 | 9.287 | 8.812 | 9.040 | 6,904,882 | +0.49(+5.68%) |
Jun 19, 2020 | 8.613 | 8.896 | 8.484 | 8.554 | 6,318,774 | +0.22(+2.62%) |
Jun 18, 2020 | 8.524 | 8.603 | 8.296 | 8.336 | 3,468,793 | -0.26(-3.00%) |
Jun 17, 2020 | 8.752 | 8.841 | 8.554 | 8.593 | 3,472,747 | -0.09(-1.03%) |
Jun 16, 2020 | 9.099 | 9.188 | 8.643 | 8.683 | 5,307,611 | -0.38(-4.16%) |
Jun 15, 2020 | 8.663 | 9.149 | 8.385 | 9.059 | 6,458,701 | -0.12(-1.30%) |
Jun 12, 2020 | 9.515 | 9.614 | 9.069 | 9.178 | 5,069,043 | -0.05(-0.54%) |
Jun 11, 2020 | 10.06 | 10.23 | 9.139 | 9.228 | 7,969,882 | -1.05(-10.22%) |
Jun 10, 2020 | 9.852 | 10.28 | 9.426 | 10.28 | 7,056,955 | +0.59(+6.14%) |
Jun 09, 2020 | 9.842 | 10.12 | 9.634 | 9.684 | 3,806,787 | -0.15(-1.51%) |
Jun 08, 2020 | 9.803 | 9.842 | 9.495 | 9.832 | 3,926,429 | +0.20(+2.06%) |
Jun 05, 2020 | 9.347 | 9.684 | 9.129 | 9.634 | 7,703,800 | -0.26(-2.61%) |
Jun 04, 2020 | 9.813 | 10.06 | 9.684 | 9.892 | 4,168,332 | +0.25(+2.57%) |
Jun 03, 2020 | 9.565 | 9.823 | 9.327 | 9.644 | 6,365,323 | -0.36(-3.57%) |
Jun 02, 2020 | 10.70 | 10.70 | 9.991 | 10.00 | 7,380,656 | -0.70(-6.57%) |
Jun 01, 2020 | 10.16 | 10.76 | 10.15 | 10.70 | 9,758,399 | +0.78(+7.89%) |
May 29, 2020 | 9.614 | 9.991 | 9.545 | 9.922 | 8,234,686 | +0.69(+7.52%) |
May 28, 2020 | 9.684 | 9.773 | 9.149 | 9.228 | 5,127,246 | -0.16(-1.69%) |
May 27, 2020 | 8.802 | 9.406 | 8.732 | 9.386 | 4,935,155 | +0.30(+3.27%) |
May 26, 2020 | 9.436 | 9.476 | 9.049 | 9.089 | 4,933,463 | -0.21(-2.24%) |
May 22, 2020 | 9.377 | 9.664 | 9.277 | 9.297 | 3,954,404 | +0.00(+0.00%) |
May 21, 2020 | 9.367 | 9.456 | 8.980 | 9.297 | 4,999,380 | -0.33(-3.40%) |
May 20, 2020 | 9.515 | 9.723 | 9.396 | 9.624 | 6,733,331 | +0.29(+3.08%) |
May 19, 2020 | 9.307 | 9.872 | 9.228 | 9.337 | 11,360,141 | +0.16(+1.73%) |
May 18, 2020 | 9.486 | 9.604 | 9.020 | 9.178 | 9,321,389 | +0.42(+4.75%) |
May 15, 2020 | 8.326 | 8.782 | 8.088 | 8.762 | 13,514,187 | +0.93(+11.90%) |
May 14, 2020 | 7.464 | 7.959 | 7.136 | 7.830 | 9,200,321 | +0.25(+3.27%) |
May 13, 2020 | 7.999 | 7.999 | 7.396 | 7.582 | 5,563,767 | -0.26(-3.29%) |
May 12, 2020 | 7.880 | 8.172 | 7.791 | 7.840 | 4,217,425 | +0.11(+1.41%) |
May 11, 2020 | 8.247 | 8.256 | 7.731 | 7.731 | 6,010,586 | -0.48(-5.80%) |
May 08, 2020 | 8.336 | 8.613 | 8.147 | 8.207 | 4,201,082 | -0.09(-1.08%) |
May 07, 2020 | 8.038 | 8.405 | 7.895 | 8.296 | 5,027,674 | +0.43(+5.42%) |
May 06, 2020 | 7.949 | 8.058 | 7.741 | 7.870 | 3,126,358 | -0.23(-2.82%) |
May 05, 2020 | 8.227 | 8.286 | 7.820 | 8.098 | 4,345,104 | -0.04(-0.49%) |
May 04, 2020 | 8.326 | 8.405 | 8.108 | 8.138 | 4,405,250 | -0.11(-1.32%) |
May 01, 2020 | 7.810 | 8.276 | 7.691 | 8.247 | 4,306,512 | +0.25(+3.10%) |
Apr 30, 2020 | 8.584 | 8.623 | 7.880 | 7.999 | 5,654,754 | -0.56(-6.49%) |
Apr 29, 2020 | 8.078 | 8.574 | 7.989 | 8.554 | 6,399,288 | +0.52(+6.41%) |
Apr 28, 2020 | 7.691 | 8.118 | 7.592 | 8.038 | 4,715,867 | +0.34(+4.38%) |
Apr 27, 2020 | 7.662 | 7.731 | 7.320 | 7.701 | 4,257,414 | +0.07(+0.91%) |
Apr 24, 2020 | 7.731 | 7.792 | 7.245 | 7.632 | 5,039,180 | +0.07(+0.92%) |
Apr 23, 2020 | 7.582 | 7.959 | 7.384 | 7.563 | 6,981,022 | +0.23(+3.11%) |
Apr 22, 2020 | 7.285 | 7.503 | 7.275 | 7.335 | 3,897,489 | +0.26(+3.64%) |
Apr 21, 2020 | 6.750 | 7.156 | 6.700 | 7.077 | 4,630,453 | -0.04(-0.56%) |
Apr 20, 2020 | 6.958 | 7.424 | 6.918 | 7.117 | 4,899,549 | +0.21(+3.01%) |
Apr 17, 2020 | 7.097 | 7.265 | 6.879 | 6.908 | 5,873,544 | -0.38(-5.17%) |
Apr 16, 2020 | 7.404 | 7.503 | 7.067 | 7.285 | 4,532,775 | -0.04(-0.54%) |
Apr 15, 2020 | 7.295 | 7.582 | 7.077 | 7.325 | 4,721,180 | -0.26(-3.40%) |
Apr 14, 2020 | 7.959 | 8.425 | 7.345 | 7.582 | 7,210,841 | -0.02(-0.26%) |
Apr 13, 2020 | 7.037 | 7.701 | 6.601 | 7.602 | 5,886,275 | +0.59(+8.49%) |
Apr 09, 2020 | 6.690 | 7.127 | 6.581 | 7.008 | 5,806,957 | +0.66(+10.47%) |
Apr 08, 2020 | 6.462 | 6.631 | 6.294 | 6.344 | 3,573,496 | -0.09(-1.39%) |
Apr 07, 2020 | 6.690 | 6.928 | 6.363 | 6.433 | 4,354,445 | -0.05(-0.76%) |
Apr 06, 2020 | 6.244 | 6.591 | 6.135 | 6.482 | 5,862,982 | +0.49(+8.10%) |
Apr 03, 2020 | 6.244 | 6.482 | 5.947 | 5.997 | 3,901,538 | -0.25(-3.97%) |
Apr 02, 2020 | 6.294 | 6.601 | 6.155 | 6.244 | 4,648,566 | +0.19(+3.11%) |