Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.601 | 9.198 | 8.391 | 9.104 | 622,928 | +0.39(+4.44%) |
Jun 29, 2020 | 8.535 | 8.837 | 8.431 | 8.717 | 578,434 | +0.24(+2.89%) |
Jun 26, 2020 | 8.921 | 8.921 | 8.389 | 8.472 | 1,143,010 | -0.66(-7.18%) |
Jun 25, 2020 | 8.687 | 9.182 | 8.537 | 9.127 | 888,340 | +0.34(+3.87%) |
Jun 24, 2020 | 9.616 | 9.616 | 8.673 | 8.787 | 1,556,549 | -1.16(-11.66%) |
Jun 23, 2020 | 10.25 | 10.27 | 9.884 | 9.946 | 411,758 | +0.02(+0.23%) |
Jun 22, 2020 | 9.759 | 9.975 | 9.518 | 9.923 | 507,932 | +0.10(+0.97%) |
Jun 19, 2020 | 10.73 | 10.81 | 9.828 | 9.828 | 1,215,447 | -0.32(-3.17%) |
Jun 18, 2020 | 9.744 | 10.35 | 9.604 | 10.15 | 514,271 | +0.24(+2.40%) |
Jun 17, 2020 | 10.55 | 10.55 | 9.913 | 9.913 | 766,984 | -0.71(-6.69%) |
Jun 16, 2020 | 11.02 | 11.03 | 10.09 | 10.62 | 1,327,981 | +0.55(+5.48%) |
Jun 15, 2020 | 9.164 | 10.27 | 8.931 | 10.07 | 1,275,373 | +0.06(+0.55%) |
Jun 12, 2020 | 10.36 | 10.48 | 9.486 | 10.02 | 1,424,520 | +0.51(+5.39%) |
Jun 11, 2020 | 10.08 | 10.67 | 9.450 | 9.504 | 2,660,037 | -2.19(-18.71%) |
Jun 10, 2020 | 12.75 | 12.75 | 11.69 | 11.69 | 2,467,963 | -1.32(-10.15%) |
Jun 09, 2020 | 13.05 | 13.22 | 12.62 | 13.01 | 1,054,709 | -1.02(-7.26%) |
Jun 08, 2020 | 13.86 | 14.03 | 13.22 | 14.03 | 1,512,265 | +1.16(+9.05%) |
Jun 05, 2020 | 12.20 | 13.06 | 12.20 | 12.87 | 1,599,578 | +1.69(+15.07%) |
Jun 04, 2020 | 11.03 | 11.24 | 10.73 | 11.18 | 975,543 | +0.02(+0.19%) |
Jun 03, 2020 | 10.82 | 11.25 | 10.82 | 11.16 | 1,085,182 | +0.65(+6.22%) |
Jun 02, 2020 | 10.22 | 10.52 | 10.20 | 10.51 | 1,205,250 | +0.54(+5.38%) |
Jun 01, 2020 | 9.582 | 10.06 | 9.340 | 9.970 | 613,207 | +0.31(+3.21%) |
May 29, 2020 | 9.612 | 9.758 | 9.221 | 9.661 | 1,222,914 | -0.04(-0.43%) |
May 28, 2020 | 10.32 | 10.32 | 9.630 | 9.703 | 739,431 | -0.55(-5.37%) |
May 27, 2020 | 10.34 | 10.42 | 9.728 | 10.25 | 1,035,013 | +0.20(+2.04%) |
May 26, 2020 | 10.10 | 10.23 | 9.981 | 10.05 | 1,132,050 | +0.54(+5.71%) |
May 22, 2020 | 9.450 | 9.528 | 9.112 | 9.506 | 584,078 | -0.10(-1.04%) |
May 21, 2020 | 10.02 | 10.05 | 9.468 | 9.606 | 1,027,712 | -0.28(-2.84%) |
May 20, 2020 | 9.563 | 9.947 | 9.509 | 9.887 | 1,069,087 | +0.69(+7.54%) |
May 19, 2020 | 9.841 | 9.841 | 9.194 | 9.194 | 1,342,882 | -0.54(-5.58%) |
May 18, 2020 | 9.281 | 9.846 | 9.281 | 9.738 | 2,182,885 | +1.34(+16.01%) |
May 15, 2020 | 8.405 | 8.799 | 8.291 | 8.394 | 734,246 | -0.03(-0.33%) |
May 14, 2020 | 8.012 | 8.590 | 7.593 | 8.422 | 1,142,429 | +0.13(+1.57%) |
May 13, 2020 | 9.040 | 9.040 | 8.122 | 8.291 | 1,847,687 | -0.79(-8.73%) |
May 12, 2020 | 9.634 | 9.657 | 9.066 | 9.084 | 803,464 | -0.34(-3.58%) |
May 11, 2020 | 9.616 | 9.654 | 9.341 | 9.422 | 1,072,613 | -0.31(-3.21%) |
May 08, 2020 | 9.400 | 9.741 | 9.279 | 9.734 | 1,200,513 | +0.81(+9.05%) |
May 07, 2020 | 8.987 | 9.258 | 8.818 | 8.927 | 3,348,088 | +0.39(+4.53%) |
May 06, 2020 | 9.045 | 9.215 | 8.524 | 8.540 | 803,804 | -0.46(-5.09%) |
May 05, 2020 | 9.708 | 9.860 | 8.951 | 8.998 | 1,189,810 | +0.01(+0.11%) |
May 04, 2020 | 8.112 | 9.001 | 8.059 | 8.988 | 654,416 | +0.58(+6.88%) |
May 01, 2020 | 9.036 | 9.258 | 8.278 | 8.409 | 1,534,865 | -1.08(-11.41%) |
Apr 30, 2020 | 10.08 | 10.08 | 9.228 | 9.493 | 1,629,952 | -0.47(-4.67%) |
Apr 29, 2020 | 9.265 | 9.974 | 9.224 | 9.958 | 1,555,158 | +1.30(+15.02%) |
Apr 28, 2020 | 8.491 | 8.759 | 8.275 | 8.658 | 2,313,713 | +0.39(+4.74%) |
Apr 27, 2020 | 7.816 | 8.394 | 7.486 | 8.266 | 1,677,400 | +0.32(+4.00%) |
Apr 24, 2020 | 8.235 | 8.346 | 7.707 | 7.948 | 1,521,590 | +0.04(+0.46%) |
Apr 23, 2020 | 7.902 | 8.247 | 7.736 | 7.912 | 1,793,527 | +0.47(+6.35%) |
Apr 22, 2020 | 7.527 | 7.654 | 7.275 | 7.439 | 2,379,182 | +0.47(+6.76%) |
Apr 21, 2020 | 6.774 | 7.192 | 6.558 | 6.968 | 2,388,299 | -0.25(-3.49%) |
Apr 20, 2020 | 6.810 | 7.738 | 6.690 | 7.220 | 2,995,184 | -0.43(-5.67%) |
Apr 17, 2020 | 6.545 | 7.690 | 6.545 | 7.654 | 2,054,562 | +1.27(+19.81%) |
Apr 16, 2020 | 6.991 | 6.991 | 6.364 | 6.388 | 1,170,865 | -0.53(-7.67%) |
Apr 15, 2020 | 7.003 | 7.063 | 6.485 | 6.919 | 1,716,343 | -0.70(-9.18%) |
Apr 14, 2020 | 7.798 | 7.955 | 7.533 | 7.618 | 1,019,747 | -0.07(-0.94%) |
Apr 13, 2020 | 8.341 | 8.341 | 7.437 | 7.690 | 1,731,906 | -0.05(-0.62%) |
Apr 09, 2020 | 8.497 | 8.895 | 7.148 | 7.738 | 2,951,006 | -0.12(-1.53%) |
Apr 08, 2020 | 7.256 | 7.895 | 7.099 | 7.859 | 1,439,607 | +0.94(+13.59%) |
Apr 07, 2020 | 7.340 | 7.690 | 6.894 | 6.919 | 2,659,144 | +0.28(+4.17%) |
Apr 06, 2020 | 6.292 | 6.732 | 6.135 | 6.641 | 1,156,365 | +0.61(+10.07%) |
Apr 03, 2020 | 6.629 | 6.665 | 5.713 | 6.033 | 1,743,523 | -0.16(-2.61%) |
Apr 02, 2020 | 5.749 | 6.786 | 5.502 | 6.195 | 2,761,450 | +0.96(+18.43%) |