Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.604 | 9.848 | 9.564 | 9.809 | 14,474,346 | +0.23(+2.45%) |
Jun 29, 2020 | 9.339 | 9.574 | 9.222 | 9.574 | 9,121,171 | +0.27(+2.94%) |
Jun 26, 2020 | 9.770 | 9.770 | 9.242 | 9.300 | 17,256,534 | -0.52(-5.28%) |
Jun 25, 2020 | 9.476 | 9.887 | 9.437 | 9.819 | 9,394,916 | +0.29(+3.08%) |
Jun 24, 2020 | 9.809 | 9.814 | 9.437 | 9.525 | 11,888,864 | -0.35(-3.56%) |
Jun 23, 2020 | 10.01 | 10.09 | 9.828 | 9.877 | 8,861,210 | -0.05(-0.49%) |
Jun 22, 2020 | 9.916 | 10.09 | 9.828 | 9.926 | 8,122,541 | +0.00(+0.00%) |
Jun 19, 2020 | 10.10 | 10.11 | 9.760 | 9.926 | 26,272,602 | +0.00(+0.00%) |
Jun 18, 2020 | 9.858 | 9.965 | 9.770 | 9.926 | 7,959,004 | -0.07(-0.68%) |
Jun 17, 2020 | 10.17 | 10.22 | 9.956 | 9.995 | 7,613,034 | -0.22(-2.20%) |
Jun 16, 2020 | 10.33 | 10.49 | 9.936 | 10.22 | 10,325,413 | +0.29(+2.96%) |
Jun 15, 2020 | 9.564 | 10.05 | 9.457 | 9.926 | 17,061,372 | +0.07(+0.69%) |
Jun 12, 2020 | 9.956 | 10.00 | 9.623 | 9.858 | 11,105,838 | +0.32(+3.38%) |
Jun 11, 2020 | 9.907 | 9.995 | 9.418 | 9.535 | 17,464,746 | -0.94(-8.96%) |
Jun 10, 2020 | 10.77 | 10.79 | 10.21 | 10.47 | 13,817,161 | -0.29(-2.72%) |
Jun 09, 2020 | 10.89 | 10.91 | 10.52 | 10.77 | 10,301,117 | -0.35(-3.17%) |
Jun 08, 2020 | 10.71 | 11.14 | 10.71 | 11.12 | 9,652,044 | +0.55(+5.18%) |
Jun 05, 2020 | 10.76 | 10.87 | 10.50 | 10.57 | 14,711,630 | +0.21(+1.98%) |
Jun 04, 2020 | 10.32 | 10.47 | 10.19 | 10.37 | 12,690,810 | -0.01(-0.09%) |
Jun 03, 2020 | 10.07 | 10.49 | 10.07 | 10.38 | 12,791,466 | +0.36(+3.61%) |
Jun 02, 2020 | 10.01 | 10.07 | 9.809 | 10.01 | 10,128,831 | +0.10(+0.99%) |
Jun 01, 2020 | 9.594 | 10.00 | 9.525 | 9.916 | 12,812,316 | +0.30(+3.15%) |
May 29, 2020 | 9.682 | 9.682 | 9.242 | 9.613 | 23,734,958 | -0.09(-0.91%) |
May 28, 2020 | 9.816 | 9.816 | 9.577 | 9.701 | 9,874,064 | -0.11(-1.17%) |
May 27, 2020 | 9.768 | 10.01 | 9.635 | 9.816 | 15,631,030 | +0.31(+3.21%) |
May 26, 2020 | 9.701 | 9.711 | 9.453 | 9.511 | 13,484,920 | +0.14(+1.53%) |
May 22, 2020 | 9.282 | 9.377 | 9.205 | 9.367 | 6,650,390 | +0.10(+1.13%) |
May 21, 2020 | 9.482 | 9.577 | 9.215 | 9.262 | 14,373,487 | -0.18(-1.92%) |
May 20, 2020 | 9.243 | 9.606 | 9.119 | 9.444 | 14,829,513 | +0.31(+3.34%) |
May 19, 2020 | 9.205 | 9.272 | 9.091 | 9.139 | 9,865,984 | -0.10(-1.14%) |
May 18, 2020 | 9.139 | 9.320 | 9.034 | 9.243 | 9,403,563 | +0.40(+4.53%) |
May 15, 2020 | 8.671 | 8.900 | 8.642 | 8.843 | 11,726,110 | +0.08(+0.87%) |
May 14, 2020 | 8.623 | 8.766 | 8.337 | 8.766 | 13,167,600 | -0.05(-0.54%) |
May 13, 2020 | 9.291 | 9.339 | 8.538 | 8.814 | 16,558,157 | -0.47(-5.04%) |
May 12, 2020 | 9.282 | 9.511 | 9.253 | 9.282 | 9,501,959 | +0.06(+0.62%) |
May 11, 2020 | 9.282 | 9.453 | 9.196 | 9.224 | 13,190,249 | -0.26(-2.72%) |
May 08, 2020 | 9.243 | 9.658 | 9.186 | 9.482 | 12,608,894 | +0.40(+4.41%) |
May 07, 2020 | 9.530 | 9.596 | 8.967 | 9.081 | 18,577,486 | -0.34(-3.64%) |
May 06, 2020 | 9.577 | 9.625 | 9.282 | 9.425 | 19,493,582 | -0.12(-1.30%) |
May 05, 2020 | 9.644 | 9.763 | 9.520 | 9.549 | 11,118,615 | -0.02(-0.20%) |
May 04, 2020 | 9.625 | 9.673 | 9.472 | 9.568 | 7,329,148 | -0.13(-1.38%) |
May 01, 2020 | 10.01 | 10.09 | 9.620 | 9.701 | 8,919,462 | -0.43(-4.24%) |
Apr 30, 2020 | 10.43 | 10.47 | 10.07 | 10.13 | 8,522,972 | -0.38(-3.63%) |
Apr 29, 2020 | 10.31 | 10.59 | 10.12 | 10.51 | 11,828,859 | +0.39(+3.86%) |
Apr 28, 2020 | 10.03 | 10.30 | 9.887 | 10.12 | 7,553,642 | +0.26(+2.61%) |
Apr 27, 2020 | 9.787 | 9.945 | 9.677 | 9.863 | 6,815,318 | +0.12(+1.27%) |
Apr 24, 2020 | 9.549 | 9.787 | 9.511 | 9.739 | 8,693,237 | +0.26(+2.72%) |
Apr 23, 2020 | 9.291 | 9.673 | 9.272 | 9.482 | 13,043,260 | +0.23(+2.47%) |
Apr 22, 2020 | 9.491 | 9.549 | 9.205 | 9.253 | 10,464,435 | -0.01(-0.10%) |
Apr 21, 2020 | 9.511 | 9.539 | 9.243 | 9.262 | 12,028,617 | -0.41(-4.24%) |
Apr 20, 2020 | 9.587 | 9.835 | 9.444 | 9.673 | 11,149,320 | -0.10(-1.07%) |
Apr 17, 2020 | 9.539 | 9.825 | 9.530 | 9.778 | 10,963,357 | +0.48(+5.13%) |
Apr 16, 2020 | 9.692 | 9.692 | 9.234 | 9.301 | 10,049,412 | -0.33(-3.47%) |
Apr 15, 2020 | 9.568 | 9.730 | 9.372 | 9.635 | 11,995,084 | -0.15(-1.56%) |
Apr 14, 2020 | 9.825 | 9.854 | 9.553 | 9.787 | 12,258,314 | +0.15(+1.58%) |
Apr 13, 2020 | 10.08 | 10.18 | 9.491 | 9.635 | 11,266,778 | -0.52(-5.16%) |
Apr 09, 2020 | 9.539 | 10.40 | 9.453 | 10.16 | 16,243,708 | +0.78(+8.34%) |
Apr 08, 2020 | 9.158 | 9.444 | 9.091 | 9.377 | 11,768,811 | +0.31(+3.47%) |
Apr 07, 2020 | 9.301 | 9.358 | 9.043 | 9.062 | 12,079,011 | +0.07(+0.74%) |
Apr 06, 2020 | 9.072 | 9.091 | 8.633 | 8.995 | 16,292,248 | +0.31(+3.51%) |
Apr 03, 2020 | 8.356 | 8.824 | 8.280 | 8.690 | 14,228,327 | +0.30(+3.52%) |
Apr 02, 2020 | 8.547 | 8.681 | 8.232 | 8.394 | 14,963,244 | +0.01(+0.11%) |