Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.710 | 8.970 | 8.640 | 8.800 | 31,303 | +0.20(+2.33%) |
Jun 29, 2020 | 9.100 | 9.100 | 8.515 | 8.600 | 6,785 | +0.22(+2.63%) |
Jun 26, 2020 | 8.870 | 8.890 | 8.380 | 8.380 | 16,800 | -0.45(-5.10%) |
Jun 25, 2020 | 9.000 | 9.020 | 8.830 | 8.830 | 6,448 | -0.26(-2.86%) |
Jun 24, 2020 | 9.090 | 9.090 | 9.090 | 427 | +0.00(+0.00%) | |
Jun 23, 2020 | 9.050 | 9.100 | 9.030 | 9.090 | 9,318 | +0.01(+0.11%) |
Jun 22, 2020 | 9.067 | 9.098 | 8.870 | 9.080 | 11,109 | -0.02(-0.22%) |
Jun 19, 2020 | 8.970 | 9.130 | 8.950 | 9.100 | 7,700 | +0.04(+0.44%) |
Jun 18, 2020 | 8.960 | 9.090 | 8.830 | 9.060 | 1,561 | +0.10(+1.12%) |
Jun 17, 2020 | 8.900 | 8.960 | 8.760 | 8.960 | 6,621 | +0.13(+1.47%) |
Jun 16, 2020 | 8.890 | 9.010 | 8.800 | 8.830 | 4,098 | -0.22(-2.41%) |
Jun 15, 2020 | 8.988 | 9.120 | 8.900 | 9.048 | 5,864 | +0.05(+0.53%) |
Jun 12, 2020 | 8.800 | 9.000 | 8.800 | 9.000 | 20,400 | +0.15(+1.75%) |
Jun 11, 2020 | 8.900 | 8.900 | 8.845 | 8.845 | 371 | -0.04(-0.51%) |
Jun 10, 2020 | 8.960 | 8.960 | 8.890 | 8.890 | 530 | +0.01(+0.11%) |
Jun 09, 2020 | 8.850 | 8.950 | 8.800 | 8.880 | 4,706 | +0.09(+1.02%) |
Jun 08, 2020 | 8.900 | 9.000 | 8.770 | 8.790 | 5,388 | -0.06(-0.68%) |
Jun 05, 2020 | 8.910 | 8.910 | 8.850 | 8.850 | 1,300 | +0.11(+1.26%) |
Jun 04, 2020 | 8.950 | 8.950 | 8.740 | 8.740 | 1,056 | -0.11(-1.24%) |
Jun 03, 2020 | 8.850 | 8.940 | 8.827 | 8.850 | 4,326 | -0.05(-0.56%) |
Jun 02, 2020 | 8.900 | 8.900 | 8.900 | 83 | +0.00(+0.00%) | |
Jun 01, 2020 | 8.570 | 8.900 | 8.560 | 8.900 | 3,191 | +0.24(+2.77%) |
May 29, 2020 | 8.650 | 8.900 | 8.650 | 8.660 | 1,200 | +0.01(+0.12%) |
May 28, 2020 | 8.980 | 8.980 | 8.650 | 8.650 | 1,092 | -0.25(-2.81%) |
May 27, 2020 | 9.070 | 9.070 | 8.830 | 8.900 | 4,358 | -0.09(-1.00%) |
May 26, 2020 | 9.180 | 9.180 | 8.945 | 8.990 | 6,453 | -0.14(-1.53%) |
May 22, 2020 | 8.810 | 9.130 | 8.810 | 9.130 | 3,400 | +0.38(+4.34%) |
May 21, 2020 | 8.750 | 8.750 | 8.750 | 8.750 | 593 | -0.38(-4.16%) |
May 20, 2020 | 9.130 | 9.130 | 9.130 | 9.130 | 333 | -0.01(-0.11%) |
May 19, 2020 | 9.160 | 9.160 | 9.140 | 9.140 | 617 | +0.14(+1.56%) |
May 18, 2020 | 9.120 | 9.150 | 8.840 | 9.000 | 1,127 | +0.00(+0.00%) |
May 15, 2020 | 8.990 | 9.000 | 8.990 | 9.000 | 1,400 | +0.21(+2.39%) |
May 14, 2020 | 8.850 | 8.900 | 8.790 | 8.790 | 912 | +0.04(+0.46%) |
May 13, 2020 | 9.040 | 9.120 | 8.750 | 8.750 | 2,667 | -0.45(-4.89%) |
May 12, 2020 | 9.200 | 9.200 | 9.200 | 9.200 | 231 | +0.20(+2.22%) |
May 11, 2020 | 9.270 | 9.270 | 9.000 | 9.000 | 1,398 | -0.35(-3.69%) |
May 08, 2020 | 9.250 | 9.345 | 9.250 | 9.345 | 2,100 | -0.05(-0.59%) |
May 07, 2020 | 9.400 | 9.400 | 9.400 | 9.400 | 602 | -0.05(-0.53%) |
May 06, 2020 | 9.440 | 9.450 | 9.350 | 9.450 | 2,293 | +0.00(+0.00%) |
May 05, 2020 | 9.500 | 9.500 | 9.400 | 9.450 | 14,031 | +0.10(+1.07%) |
May 04, 2020 | 9.250 | 9.350 | 9.250 | 9.350 | 1,824 | +0.10(+1.08%) |
May 01, 2020 | 9.250 | 9.260 | 9.250 | 9.250 | 2,700 | -0.18(-1.86%) |
Apr 30, 2020 | 9.420 | 9.425 | 9.420 | 9.425 | 361 | -0.03(-0.32%) |
Apr 29, 2020 | 9.400 | 9.500 | 9.400 | 9.455 | 5,779 | +0.04(+0.41%) |
Apr 28, 2020 | 9.416 | 9.416 | 9.416 | 81 | +0.00(+0.00%) | |
Apr 27, 2020 | 9.416 | 9.416 | 9.416 | 9.416 | 308 | -0.07(-0.78%) |
Apr 24, 2020 | 9.490 | 9.490 | 9.490 | 9.490 | 900 | +0.00(+0.00%) |
Apr 23, 2020 | 9.490 | 9.500 | 9.385 | 9.490 | 821 | +0.17(+1.82%) |
Apr 22, 2020 | 9.372 | 9.372 | 9.320 | 9.320 | 619 | -0.01(-0.11%) |
Apr 21, 2020 | 9.290 | 9.330 | 9.290 | 9.330 | 932 | +0.02(+0.21%) |
Apr 20, 2020 | 9.110 | 9.310 | 8.907 | 9.310 | 3,991 | +0.18(+1.97%) |
Apr 17, 2020 | 9.022 | 9.140 | 8.920 | 9.130 | 1,900 | +0.46(+5.31%) |
Apr 16, 2020 | 8.990 | 9.130 | 8.670 | 8.670 | 3,675 | -0.28(-3.13%) |
Apr 15, 2020 | 9.010 | 9.040 | 8.880 | 8.950 | 2,425 | -0.14(-1.54%) |
Apr 14, 2020 | 9.140 | 9.140 | 9.090 | 9.090 | 706 | -0.05(-0.55%) |
Apr 13, 2020 | 9.210 | 9.256 | 9.140 | 9.140 | 1,864 | -0.07(-0.76%) |
Apr 09, 2020 | 9.330 | 9.330 | 9.210 | 9.210 | 6,100 | -0.12(-1.29%) |
Apr 08, 2020 | 9.310 | 9.330 | 9.210 | 9.330 | 851 | -0.01(-0.11%) |
Apr 07, 2020 | 8.986 | 9.340 | 8.986 | 9.340 | 1,945 | +0.33(+3.66%) |
Apr 06, 2020 | 9.220 | 9.260 | 8.810 | 9.010 | 4,646 | +0.23(+2.62%) |
Apr 03, 2020 | 9.200 | 9.200 | 8.780 | 8.780 | 600 | -0.27(-2.98%) |
Apr 02, 2020 | 8.940 | 9.252 | 8.940 | 9.050 | 4,443 | +0.25(+2.84%) |