Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.328 | 9.883 | 9.189 | 9.863 | 6,398,971 | +0.53(+5.63%) |
Jun 29, 2020 | 9.318 | 9.357 | 9.110 | 9.338 | 3,666,496 | +0.03(+0.32%) |
Jun 26, 2020 | 8.971 | 9.333 | 8.703 | 9.308 | 4,916,010 | +0.26(+2.85%) |
Jun 25, 2020 | 8.931 | 9.060 | 8.812 | 9.050 | 2,392,959 | +0.16(+1.78%) |
Jun 24, 2020 | 9.060 | 9.219 | 8.792 | 8.892 | 4,604,244 | -0.32(-3.44%) |
Jun 23, 2020 | 9.268 | 9.367 | 9.110 | 9.209 | 3,940,383 | +0.17(+1.86%) |
Jun 22, 2020 | 8.892 | 9.288 | 8.812 | 9.040 | 6,904,340 | +0.49(+5.68%) |
Jun 19, 2020 | 8.614 | 8.896 | 8.485 | 8.555 | 6,318,279 | +0.22(+2.62%) |
Jun 18, 2020 | 8.525 | 8.604 | 8.297 | 8.336 | 3,468,521 | -0.26(-3.00%) |
Jun 17, 2020 | 8.753 | 8.842 | 8.555 | 8.594 | 3,472,475 | -0.09(-1.03%) |
Jun 16, 2020 | 9.100 | 9.189 | 8.644 | 8.683 | 5,307,195 | -0.38(-4.16%) |
Jun 15, 2020 | 8.664 | 9.149 | 8.386 | 9.060 | 6,458,195 | -0.12(-1.30%) |
Jun 12, 2020 | 9.516 | 9.615 | 9.070 | 9.179 | 5,068,646 | -0.05(-0.54%) |
Jun 11, 2020 | 10.06 | 10.23 | 9.139 | 9.229 | 7,969,257 | -1.05(-10.22%) |
Jun 10, 2020 | 9.853 | 10.28 | 9.427 | 10.28 | 7,056,402 | +0.59(+6.14%) |
Jun 09, 2020 | 9.843 | 10.12 | 9.635 | 9.685 | 3,806,489 | -0.15(-1.51%) |
Jun 08, 2020 | 9.803 | 9.843 | 9.496 | 9.833 | 3,926,122 | +0.20(+2.06%) |
Jun 05, 2020 | 9.348 | 9.685 | 9.129 | 9.635 | 7,703,196 | -0.26(-2.61%) |
Jun 04, 2020 | 9.813 | 10.06 | 9.685 | 9.893 | 4,168,005 | +0.25(+2.57%) |
Jun 03, 2020 | 9.566 | 9.823 | 9.328 | 9.645 | 6,364,824 | -0.36(-3.57%) |
Jun 02, 2020 | 10.71 | 10.71 | 9.992 | 10.00 | 7,380,078 | -0.70(-6.57%) |
Jun 01, 2020 | 10.16 | 10.77 | 10.15 | 10.71 | 9,757,634 | +0.78(+7.89%) |
May 29, 2020 | 9.615 | 9.992 | 9.546 | 9.922 | 8,234,040 | +0.69(+7.52%) |
May 28, 2020 | 9.685 | 9.774 | 9.149 | 9.229 | 5,126,844 | -0.16(-1.69%) |
May 27, 2020 | 8.802 | 9.407 | 8.733 | 9.387 | 4,934,768 | +0.30(+3.27%) |
May 26, 2020 | 9.437 | 9.476 | 9.050 | 9.090 | 4,933,077 | -0.21(-2.24%) |
May 22, 2020 | 9.377 | 9.665 | 9.278 | 9.298 | 3,954,094 | +0.00(+0.00%) |
May 21, 2020 | 9.367 | 9.457 | 8.981 | 9.298 | 4,998,988 | -0.33(-3.40%) |
May 20, 2020 | 9.516 | 9.724 | 9.397 | 9.625 | 6,732,804 | +0.29(+3.08%) |
May 19, 2020 | 9.308 | 9.873 | 9.229 | 9.338 | 11,359,250 | +0.16(+1.73%) |
May 18, 2020 | 9.486 | 9.605 | 9.020 | 9.179 | 9,320,658 | +0.42(+4.75%) |
May 15, 2020 | 8.327 | 8.782 | 8.089 | 8.763 | 13,513,127 | +0.93(+11.90%) |
May 14, 2020 | 7.464 | 7.960 | 7.137 | 7.831 | 9,199,600 | +0.25(+3.27%) |
May 13, 2020 | 7.999 | 7.999 | 7.397 | 7.583 | 5,563,331 | -0.26(-3.29%) |
May 12, 2020 | 7.880 | 8.173 | 7.791 | 7.841 | 4,217,094 | +0.11(+1.41%) |
May 11, 2020 | 8.247 | 8.257 | 7.732 | 7.732 | 6,010,115 | -0.48(-5.80%) |
May 08, 2020 | 8.336 | 8.614 | 8.148 | 8.208 | 4,200,752 | -0.09(-1.08%) |
May 07, 2020 | 8.039 | 8.406 | 7.895 | 8.297 | 5,027,280 | +0.43(+5.42%) |
May 06, 2020 | 7.950 | 8.059 | 7.742 | 7.871 | 3,126,113 | -0.23(-2.82%) |
May 05, 2020 | 8.227 | 8.287 | 7.821 | 8.099 | 4,344,763 | -0.04(-0.49%) |
May 04, 2020 | 8.327 | 8.406 | 8.108 | 8.138 | 4,404,905 | -0.11(-1.32%) |
May 01, 2020 | 7.811 | 8.277 | 7.692 | 8.247 | 4,306,175 | +0.25(+3.10%) |
Apr 30, 2020 | 8.584 | 8.624 | 7.880 | 7.999 | 5,654,311 | -0.56(-6.49%) |
Apr 29, 2020 | 8.079 | 8.574 | 7.989 | 8.555 | 6,398,786 | +0.52(+6.41%) |
Apr 28, 2020 | 7.692 | 8.118 | 7.593 | 8.039 | 4,715,497 | +0.34(+4.38%) |
Apr 27, 2020 | 7.662 | 7.732 | 7.320 | 7.702 | 4,257,080 | +0.07(+0.91%) |
Apr 24, 2020 | 7.732 | 7.792 | 7.246 | 7.633 | 5,038,784 | +0.07(+0.92%) |
Apr 23, 2020 | 7.583 | 7.960 | 7.385 | 7.563 | 6,980,474 | +0.23(+3.11%) |
Apr 22, 2020 | 7.286 | 7.504 | 7.276 | 7.335 | 3,897,183 | +0.26(+3.64%) |
Apr 21, 2020 | 6.750 | 7.157 | 6.701 | 7.078 | 4,630,090 | -0.04(-0.56%) |
Apr 20, 2020 | 6.959 | 7.424 | 6.919 | 7.117 | 4,899,165 | +0.21(+3.01%) |
Apr 17, 2020 | 7.097 | 7.266 | 6.879 | 6.909 | 5,873,084 | -0.38(-5.17%) |
Apr 16, 2020 | 7.405 | 7.504 | 7.068 | 7.286 | 4,532,419 | -0.04(-0.54%) |
Apr 15, 2020 | 7.296 | 7.583 | 7.078 | 7.325 | 4,720,809 | -0.26(-3.40%) |
Apr 14, 2020 | 7.960 | 8.426 | 7.345 | 7.583 | 7,210,276 | -0.02(-0.26%) |
Apr 13, 2020 | 7.038 | 7.702 | 6.602 | 7.603 | 5,885,813 | +0.59(+8.49%) |
Apr 09, 2020 | 6.691 | 7.127 | 6.582 | 7.008 | 5,806,501 | +0.66(+10.47%) |
Apr 08, 2020 | 6.463 | 6.631 | 6.294 | 6.344 | 3,573,216 | -0.09(-1.39%) |
Apr 07, 2020 | 6.691 | 6.929 | 6.364 | 6.433 | 4,354,103 | -0.05(-0.76%) |
Apr 06, 2020 | 6.245 | 6.592 | 6.136 | 6.483 | 5,862,522 | +0.49(+8.10%) |
Apr 03, 2020 | 6.245 | 6.483 | 5.948 | 5.997 | 3,901,232 | -0.25(-3.97%) |
Apr 02, 2020 | 6.294 | 6.602 | 6.156 | 6.245 | 4,648,201 | +0.19(+3.11%) |