Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.102 | 9.505 | 9.041 | 9.368 | 2,307,553 | +0.11(+1.21%) |
Jun 29, 2020 | 8.956 | 9.479 | 8.629 | 9.256 | 2,566,471 | +0.46(+5.17%) |
Jun 26, 2020 | 9.282 | 9.497 | 8.543 | 8.801 | 4,521,927 | -0.59(-6.31%) |
Jun 25, 2020 | 9.488 | 9.969 | 8.586 | 9.393 | 4,722,414 | -0.71(-7.05%) |
Jun 24, 2020 | 10.78 | 10.82 | 9.788 | 10.11 | 2,990,614 | -1.00(-9.04%) |
Jun 23, 2020 | 10.67 | 11.21 | 10.32 | 11.11 | 2,797,920 | +0.68(+6.50%) |
Jun 22, 2020 | 10.32 | 10.65 | 9.909 | 10.43 | 2,332,927 | +0.07(+0.66%) |
Jun 19, 2020 | 11.33 | 11.44 | 10.32 | 10.36 | 2,799,316 | -0.70(-6.36%) |
Jun 18, 2020 | 11.34 | 11.69 | 10.95 | 11.07 | 2,303,741 | -0.36(-3.16%) |
Jun 17, 2020 | 11.83 | 11.88 | 11.37 | 11.43 | 1,415,657 | -0.44(-3.69%) |
Jun 16, 2020 | 12.42 | 12.62 | 11.75 | 11.87 | 2,597,759 | +0.23(+1.99%) |
Jun 15, 2020 | 10.02 | 11.82 | 10.02 | 11.63 | 2,693,278 | +0.27(+2.34%) |
Jun 12, 2020 | 11.88 | 11.88 | 11.02 | 11.37 | 2,783,826 | +0.64(+5.92%) |
Jun 11, 2020 | 10.09 | 11.51 | 9.926 | 10.73 | 4,463,643 | -1.06(-8.96%) |
Jun 10, 2020 | 12.58 | 12.59 | 11.19 | 11.79 | 3,469,351 | -0.94(-7.35%) |
Jun 09, 2020 | 13.05 | 13.35 | 12.26 | 12.72 | 3,033,624 | -0.84(-6.20%) |
Jun 08, 2020 | 14.00 | 14.01 | 13.15 | 13.57 | 4,778,921 | +0.15(+1.15%) |
Jun 05, 2020 | 13.70 | 14.63 | 13.15 | 13.41 | 5,346,139 | +0.49(+3.79%) |
Jun 04, 2020 | 13.33 | 13.43 | 12.30 | 12.92 | 5,321,240 | +0.05(+0.40%) |
Jun 03, 2020 | 11.85 | 13.01 | 11.80 | 12.87 | 5,744,685 | +1.19(+10.22%) |
Jun 02, 2020 | 12.22 | 12.23 | 11.42 | 11.68 | 3,518,709 | -0.21(-1.80%) |
Jun 01, 2020 | 11.69 | 12.48 | 11.61 | 11.89 | 3,097,604 | +0.04(+0.36%) |
May 29, 2020 | 11.85 | 12.31 | 11.36 | 11.85 | 4,629,656 | -0.35(-2.89%) |
May 28, 2020 | 12.32 | 12.88 | 11.94 | 12.20 | 3,331,132 | -0.08(-0.63%) |
May 27, 2020 | 11.93 | 12.56 | 11.03 | 12.28 | 5,363,817 | +0.74(+6.40%) |
May 26, 2020 | 12.45 | 13.64 | 11.51 | 11.54 | 7,040,628 | +0.28(+2.52%) |
May 22, 2020 | 10.68 | 11.81 | 10.44 | 11.26 | 4,827,993 | +0.86(+8.26%) |
May 21, 2020 | 10.20 | 10.71 | 9.909 | 10.40 | 5,177,450 | +0.31(+3.06%) |
May 20, 2020 | 9.617 | 10.46 | 9.222 | 10.09 | 9,071,628 | +0.87(+9.40%) |
May 19, 2020 | 8.655 | 9.771 | 8.466 | 9.222 | 4,830,291 | +0.56(+6.44%) |
May 18, 2020 | 8.595 | 8.887 | 8.466 | 8.664 | 2,704,697 | +0.76(+9.67%) |
May 15, 2020 | 7.522 | 8.131 | 7.522 | 7.899 | 1,507,852 | +0.21(+2.74%) |
May 14, 2020 | 6.921 | 7.711 | 6.444 | 7.689 | 2,619,262 | +0.53(+7.37%) |
May 13, 2020 | 8.252 | 8.415 | 7.015 | 7.161 | 5,044,264 | -1.09(-13.22%) |
May 12, 2020 | 8.818 | 8.913 | 8.243 | 8.252 | 2,158,174 | -0.43(-4.95%) |
May 11, 2020 | 8.801 | 8.853 | 8.440 | 8.681 | 1,754,757 | -0.39(-4.26%) |
May 08, 2020 | 8.981 | 9.136 | 8.629 | 9.067 | 1,967,999 | +0.31(+3.53%) |
May 07, 2020 | 8.397 | 8.887 | 8.080 | 8.758 | 2,877,352 | +0.82(+10.39%) |
May 06, 2020 | 8.784 | 8.956 | 7.891 | 7.934 | 2,297,882 | -0.86(-9.77%) |
May 05, 2020 | 9.050 | 9.110 | 8.689 | 8.792 | 2,003,935 | +0.00(+0.00%) |
May 04, 2020 | 8.174 | 8.861 | 7.771 | 8.792 | 2,249,509 | +0.33(+3.85%) |
May 01, 2020 | 8.938 | 9.145 | 8.337 | 8.466 | 1,518,800 | -0.94(-10.04%) |
Apr 30, 2020 | 9.325 | 9.806 | 8.715 | 9.411 | 1,765,742 | -0.12(-1.26%) |
Apr 29, 2020 | 9.436 | 9.823 | 9.145 | 9.531 | 3,149,589 | +0.68(+7.66%) |
Apr 28, 2020 | 9.763 | 9.849 | 8.792 | 8.853 | 3,544,217 | -0.14(-1.53%) |
Apr 27, 2020 | 8.595 | 9.239 | 8.586 | 8.990 | 2,816,480 | +0.51(+5.97%) |
Apr 24, 2020 | 8.329 | 8.578 | 7.951 | 8.483 | 2,165,987 | +0.35(+4.33%) |
Apr 23, 2020 | 7.779 | 8.389 | 7.779 | 8.131 | 1,718,242 | +0.52(+6.76%) |
Apr 22, 2020 | 8.217 | 8.217 | 7.487 | 7.616 | 1,193,082 | -0.33(-4.11%) |
Apr 21, 2020 | 7.788 | 8.123 | 7.582 | 7.942 | 1,147,772 | -0.18(-2.22%) |
Apr 20, 2020 | 8.372 | 8.629 | 8.080 | 8.123 | 1,446,230 | -0.44(-5.12%) |
Apr 17, 2020 | 9.179 | 9.213 | 8.492 | 8.561 | 1,788,995 | +0.15(+1.73%) |
Apr 16, 2020 | 8.870 | 8.870 | 8.260 | 8.415 | 1,848,104 | -0.43(-4.85%) |
Apr 15, 2020 | 8.569 | 8.999 | 8.226 | 8.844 | 1,102,068 | -0.17(-1.90%) |
Apr 14, 2020 | 9.368 | 9.582 | 8.964 | 9.016 | 1,274,676 | +0.06(+0.67%) |
Apr 13, 2020 | 9.445 | 9.445 | 8.346 | 8.956 | 1,963,145 | -0.46(-4.84%) |
Apr 09, 2020 | 9.213 | 10.30 | 8.813 | 9.411 | 3,812,897 | +0.92(+10.82%) |
Apr 08, 2020 | 8.346 | 9.050 | 8.097 | 8.492 | 2,108,260 | +0.42(+5.21%) |
Apr 07, 2020 | 9.419 | 9.651 | 7.891 | 8.071 | 2,248,750 | +0.05(+0.64%) |
Apr 06, 2020 | 7.479 | 8.071 | 6.929 | 8.020 | 2,007,065 | +1.61(+25.20%) |
Apr 03, 2020 | 6.672 | 6.697 | 5.933 | 6.405 | 1,631,420 | -0.16(-2.48%) |
Apr 02, 2020 | 6.569 | 7.144 | 6.440 | 6.569 | 1,322,915 | -0.15(-2.17%) |