Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.570 | 9.946 | 9.401 | 9.852 | 30,063 | +0.27(+2.85%) |
Jun 29, 2020 | 9.119 | 10.01 | 9.039 | 9.579 | 51,533 | +0.58(+6.48%) |
Jun 26, 2020 | 8.639 | 9.171 | 8.489 | 8.997 | 285,826 | +0.35(+4.02%) |
Jun 25, 2020 | 8.696 | 8.808 | 8.480 | 8.649 | 66,062 | -0.02(-0.22%) |
Jun 24, 2020 | 9.354 | 9.354 | 8.489 | 8.668 | 47,933 | -0.82(-8.62%) |
Jun 23, 2020 | 8.968 | 9.636 | 8.649 | 9.485 | 63,240 | +0.33(+3.59%) |
Jun 22, 2020 | 9.288 | 9.288 | 8.898 | 9.156 | 53,629 | -0.11(-1.22%) |
Jun 19, 2020 | 10.08 | 10.08 | 9.203 | 9.269 | 71,483 | -0.70(-6.98%) |
Jun 18, 2020 | 9.908 | 10.27 | 9.824 | 9.965 | 50,668 | -0.06(-0.56%) |
Jun 17, 2020 | 10.50 | 10.50 | 9.918 | 10.02 | 39,067 | -0.48(-4.57%) |
Jun 16, 2020 | 10.90 | 11.23 | 10.43 | 10.50 | 55,102 | -0.01(-0.09%) |
Jun 15, 2020 | 10.18 | 11.10 | 10.01 | 10.51 | 44,270 | -0.08(-0.80%) |
Jun 12, 2020 | 10.70 | 10.98 | 9.988 | 10.59 | 43,815 | +0.35(+3.46%) |
Jun 11, 2020 | 10.80 | 11.09 | 10.23 | 10.24 | 50,251 | -0.94(-8.43%) |
Jun 10, 2020 | 12.51 | 12.51 | 11.13 | 11.18 | 60,710 | -1.31(-10.46%) |
Jun 09, 2020 | 11.55 | 12.74 | 11.15 | 12.49 | 83,129 | +0.94(+8.17%) |
Jun 08, 2020 | 11.04 | 12.04 | 10.76 | 11.55 | 75,719 | +0.94(+8.89%) |
Jun 05, 2020 | 11.20 | 12.03 | 10.51 | 10.60 | 84,417 | -0.29(-2.66%) |
Jun 04, 2020 | 10.58 | 11.01 | 9.932 | 10.89 | 72,888 | +0.59(+5.71%) |
Jun 03, 2020 | 10.92 | 12.06 | 10.13 | 10.31 | 135,552 | +0.37(+3.76%) |
Jun 02, 2020 | 9.811 | 9.960 | 9.148 | 9.932 | 63,796 | +0.12(+1.19%) |
Jun 01, 2020 | 9.098 | 10.08 | 8.961 | 9.815 | 30,061 | +1.03(+11.77%) |
May 29, 2020 | 9.185 | 10.31 | 8.737 | 8.781 | 55,305 | -2.01(-18.64%) |
May 28, 2020 | 10.74 | 11.09 | 10.53 | 10.79 | 16,019 | +0.01(+0.05%) |
May 27, 2020 | 10.31 | 10.87 | 9.973 | 10.79 | 16,447 | +0.57(+5.59%) |
May 26, 2020 | 9.745 | 10.86 | 9.521 | 10.22 | 36,269 | +0.69(+7.26%) |
May 22, 2020 | 9.153 | 9.675 | 8.965 | 9.525 | 20,818 | +0.37(+4.06%) |
May 21, 2020 | 9.409 | 9.409 | 8.965 | 9.153 | 7,050 | +0.00(+0.01%) |
May 20, 2020 | 8.961 | 9.521 | 8.737 | 9.152 | 19,382 | +0.31(+3.50%) |
May 19, 2020 | 9.474 | 9.521 | 8.534 | 8.842 | 20,663 | -0.54(-5.72%) |
May 18, 2020 | 9.224 | 9.521 | 8.697 | 9.379 | 27,341 | +0.27(+2.98%) |
May 15, 2020 | 8.961 | 9.258 | 8.961 | 9.108 | 14,462 | +0.11(+1.19%) |
May 14, 2020 | 8.792 | 9.073 | 8.513 | 9.000 | 21,160 | +0.44(+5.12%) |
May 13, 2020 | 9.025 | 9.025 | 8.513 | 8.562 | 21,446 | -0.06(-0.73%) |
May 12, 2020 | 9.297 | 9.296 | 8.625 | 8.625 | 23,373 | -0.22(-2.53%) |
May 11, 2020 | 9.096 | 9.134 | 8.738 | 8.849 | 27,172 | -0.24(-2.69%) |
May 08, 2020 | 9.073 | 9.456 | 8.761 | 9.093 | 17,417 | +0.35(+4.04%) |
May 07, 2020 | 9.185 | 9.504 | 8.569 | 8.740 | 22,464 | -0.44(-4.84%) |
May 06, 2020 | 9.745 | 9.745 | 9.185 | 9.185 | 17,636 | -0.17(-1.77%) |
May 05, 2020 | 9.521 | 9.825 | 9.297 | 9.351 | 19,272 | -0.11(-1.13%) |
May 04, 2020 | 9.521 | 9.523 | 9.186 | 9.457 | 11,261 | -0.12(-1.25%) |
May 01, 2020 | 10.07 | 10.07 | 9.409 | 9.577 | 21,318 | -0.29(-2.92%) |
Apr 30, 2020 | 10.42 | 10.75 | 9.634 | 9.865 | 17,867 | -0.41(-3.95%) |
Apr 29, 2020 | 9.694 | 10.62 | 9.297 | 10.27 | 38,851 | +0.78(+8.18%) |
Apr 28, 2020 | 9.857 | 9.857 | 9.297 | 9.494 | 23,335 | -0.22(-2.27%) |
Apr 27, 2020 | 9.969 | 9.969 | 9.186 | 9.715 | 22,343 | -0.24(-2.45%) |
Apr 24, 2020 | 9.521 | 10.08 | 9.521 | 9.959 | 18,024 | +0.06(+0.59%) |
Apr 23, 2020 | 10.08 | 10.08 | 9.521 | 9.901 | 13,566 | -0.18(-1.79%) |
Apr 22, 2020 | 10.03 | 10.08 | 9.522 | 10.08 | 16,207 | +0.56(+5.87%) |
Apr 21, 2020 | 9.521 | 10.17 | 9.073 | 9.522 | 10,973 | -0.58(-5.75%) |
Apr 20, 2020 | 9.642 | 10.93 | 9.521 | 10.10 | 23,151 | -0.32(-3.09%) |
Apr 17, 2020 | 10.19 | 10.54 | 9.409 | 10.43 | 19,979 | +0.40(+3.96%) |
Apr 16, 2020 | 10.31 | 10.42 | 9.633 | 10.03 | 14,045 | -0.09(-0.93%) |
Apr 15, 2020 | 10.70 | 10.98 | 9.857 | 10.12 | 20,313 | -0.93(-8.43%) |
Apr 14, 2020 | 11.31 | 11.43 | 10.75 | 11.05 | 10,668 | +0.19(+1.73%) |
Apr 13, 2020 | 12.32 | 12.32 | 10.64 | 10.87 | 22,704 | -1.23(-10.18%) |
Apr 09, 2020 | 12.10 | 12.55 | 11.31 | 12.10 | 10,346 | -0.11(-0.92%) |
Apr 08, 2020 | 11.87 | 12.43 | 10.98 | 12.21 | 18,912 | +0.67(+5.83%) |
Apr 07, 2020 | 11.76 | 11.99 | 11.08 | 11.54 | 17,985 | -0.22(-1.90%) |
Apr 06, 2020 | 9.969 | 11.76 | 9.746 | 11.76 | 19,776 | +1.56(+15.31%) |
Apr 03, 2020 | 9.857 | 10.34 | 9.633 | 10.20 | 9,730 | +0.02(+0.16%) |
Apr 02, 2020 | 9.857 | 10.53 | 9.857 | 10.18 | 13,346 | +0.32(+3.24%) |