Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.045 | 9.394 | 8.958 | 9.297 | 1,020,018 | +0.21(+2.35%) |
Jun 29, 2020 | 8.958 | 9.200 | 8.909 | 9.084 | 886,007 | +0.26(+2.97%) |
Jun 26, 2020 | 8.871 | 8.932 | 8.716 | 8.822 | 2,435,559 | -0.11(-1.19%) |
Jun 25, 2020 | 8.609 | 8.948 | 8.531 | 8.929 | 980,422 | +0.26(+3.02%) |
Jun 24, 2020 | 8.955 | 9.013 | 8.590 | 8.667 | 910,023 | -0.41(-4.55%) |
Jun 23, 2020 | 9.061 | 9.176 | 8.955 | 9.080 | 617,081 | +0.11(+1.18%) |
Jun 22, 2020 | 8.792 | 8.984 | 8.667 | 8.975 | 928,383 | +0.09(+0.97%) |
Jun 19, 2020 | 9.234 | 9.311 | 8.874 | 8.888 | 1,312,663 | -0.23(-2.53%) |
Jun 18, 2020 | 9.061 | 9.378 | 8.965 | 9.119 | 536,902 | +0.00(+0.00%) |
Jun 17, 2020 | 9.465 | 9.513 | 9.099 | 9.119 | 776,701 | -0.38(-4.04%) |
Jun 16, 2020 | 9.541 | 9.762 | 9.215 | 9.503 | 955,763 | +0.41(+4.55%) |
Jun 15, 2020 | 8.590 | 9.215 | 8.552 | 9.090 | 1,066,655 | +0.08(+0.85%) |
Jun 12, 2020 | 9.032 | 9.085 | 8.590 | 9.013 | 1,367,509 | +0.39(+4.57%) |
Jun 11, 2020 | 8.850 | 9.282 | 8.619 | 8.619 | 2,061,519 | -0.78(-8.28%) |
Jun 10, 2020 | 9.993 | 10.14 | 9.359 | 9.397 | 1,013,413 | -0.64(-6.41%) |
Jun 09, 2020 | 10.17 | 10.38 | 9.695 | 10.04 | 1,176,044 | -0.37(-3.60%) |
Jun 08, 2020 | 10.33 | 10.51 | 10.29 | 10.42 | 930,303 | +0.25(+2.46%) |
Jun 05, 2020 | 10.03 | 10.40 | 9.983 | 10.17 | 1,365,011 | +0.49(+5.06%) |
Jun 04, 2020 | 9.388 | 9.676 | 9.378 | 9.676 | 1,239,830 | +0.20(+2.13%) |
Jun 03, 2020 | 9.368 | 9.647 | 9.263 | 9.474 | 1,128,434 | +0.29(+3.14%) |
Jun 02, 2020 | 9.051 | 9.359 | 9.051 | 9.186 | 789,481 | +0.27(+3.02%) |
Jun 01, 2020 | 8.677 | 9.234 | 8.667 | 8.917 | 1,314,012 | +0.27(+3.11%) |
May 29, 2020 | 8.821 | 8.821 | 8.456 | 8.648 | 2,246,191 | -0.29(-3.23%) |
May 28, 2020 | 9.023 | 9.099 | 8.802 | 8.936 | 1,566,962 | +0.04(+0.43%) |
May 27, 2020 | 9.013 | 9.090 | 8.657 | 8.898 | 1,536,312 | +0.12(+1.42%) |
May 26, 2020 | 8.629 | 8.850 | 8.552 | 8.773 | 1,239,136 | +0.41(+4.94%) |
May 22, 2020 | 8.321 | 8.360 | 8.081 | 8.360 | 903,971 | +0.01(+0.12%) |
May 21, 2020 | 8.408 | 8.629 | 8.350 | 8.350 | 740,593 | -0.24(-2.80%) |
May 20, 2020 | 8.552 | 8.667 | 8.465 | 8.590 | 901,054 | +0.14(+1.71%) |
May 19, 2020 | 8.686 | 8.773 | 8.446 | 8.446 | 880,735 | -0.34(-3.83%) |
May 18, 2020 | 8.340 | 8.821 | 8.244 | 8.782 | 1,522,064 | +0.83(+10.39%) |
May 15, 2020 | 7.994 | 8.062 | 7.788 | 7.956 | 1,176,537 | -0.12(-1.55%) |
May 14, 2020 | 7.456 | 8.081 | 7.336 | 8.081 | 1,625,889 | +0.34(+4.34%) |
May 13, 2020 | 8.350 | 8.350 | 7.697 | 7.745 | 1,644,943 | -0.31(-3.82%) |
May 12, 2020 | 8.196 | 8.340 | 8.052 | 8.052 | 1,553,958 | -0.06(-0.71%) |
May 11, 2020 | 7.927 | 8.331 | 7.831 | 8.110 | 1,682,063 | +0.25(+3.18%) |
May 08, 2020 | 7.101 | 7.994 | 7.101 | 7.860 | 2,048,142 | +0.94(+13.61%) |
May 07, 2020 | 6.688 | 7.062 | 6.688 | 6.918 | 1,588,137 | +0.37(+5.73%) |
May 06, 2020 | 6.928 | 6.999 | 6.500 | 6.544 | 1,907,217 | -0.37(-5.29%) |
May 05, 2020 | 7.245 | 7.370 | 6.880 | 6.909 | 1,614,819 | -0.16(-2.31%) |
May 04, 2020 | 6.736 | 7.091 | 6.659 | 7.072 | 1,492,570 | +0.14(+2.08%) |
May 01, 2020 | 7.322 | 7.399 | 6.822 | 6.928 | 1,519,975 | -0.55(-7.33%) |
Apr 30, 2020 | 7.610 | 7.677 | 7.351 | 7.476 | 1,494,247 | -0.20(-2.63%) |
Apr 29, 2020 | 7.687 | 7.889 | 7.586 | 7.677 | 1,450,583 | +0.22(+2.96%) |
Apr 28, 2020 | 7.322 | 7.639 | 7.235 | 7.456 | 1,446,976 | +0.39(+5.58%) |
Apr 27, 2020 | 6.668 | 7.130 | 6.572 | 7.062 | 1,245,040 | +0.50(+7.61%) |
Apr 24, 2020 | 6.668 | 6.726 | 6.505 | 6.563 | 1,200,889 | -0.07(-1.01%) |
Apr 23, 2020 | 6.601 | 6.851 | 6.601 | 6.630 | 1,410,693 | +0.03(+0.44%) |
Apr 22, 2020 | 6.553 | 6.678 | 6.313 | 6.601 | 1,674,688 | -0.01(-0.15%) |
Apr 21, 2020 | 6.572 | 6.736 | 6.447 | 6.611 | 1,280,712 | -0.15(-2.27%) |
Apr 20, 2020 | 7.062 | 7.062 | 6.630 | 6.765 | 1,680,689 | -0.37(-5.25%) |
Apr 17, 2020 | 7.303 | 7.601 | 6.995 | 7.139 | 1,991,526 | +0.11(+1.50%) |
Apr 16, 2020 | 7.178 | 7.303 | 6.937 | 7.034 | 2,447,355 | -0.18(-2.53%) |
Apr 15, 2020 | 7.572 | 7.572 | 6.803 | 7.216 | 4,575,912 | -1.20(-14.27%) |
Apr 14, 2020 | 8.408 | 8.475 | 8.129 | 8.417 | 1,391,085 | +0.16(+1.98%) |
Apr 13, 2020 | 8.331 | 8.533 | 7.889 | 8.254 | 1,492,756 | -0.04(-0.46%) |
Apr 09, 2020 | 7.879 | 8.340 | 7.746 | 8.292 | 1,729,472 | +0.70(+9.24%) |
Apr 08, 2020 | 7.533 | 7.754 | 7.269 | 7.591 | 1,461,838 | +0.18(+2.46%) |
Apr 07, 2020 | 7.389 | 7.918 | 7.351 | 7.408 | 2,108,149 | +0.06(+0.78%) |
Apr 06, 2020 | 7.130 | 7.543 | 7.072 | 7.351 | 1,737,216 | +0.54(+7.90%) |
Apr 03, 2020 | 7.793 | 7.965 | 6.726 | 6.813 | 2,224,961 | -1.26(-15.60%) |
Apr 02, 2020 | 7.860 | 8.292 | 7.841 | 8.071 | 1,080,057 | +0.06(+0.72%) |