Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.676 | 8.750 | 8.418 | 8.713 | 63,462 | +0.26(+3.06%) |
Jun 29, 2020 | 8.344 | 8.750 | 8.344 | 8.455 | 55,489 | -0.04(-0.43%) |
Jun 26, 2020 | 8.750 | 9.043 | 8.344 | 8.492 | 78,061 | -0.59(-6.50%) |
Jun 25, 2020 | 9.008 | 9.488 | 8.750 | 9.082 | 62,365 | -0.07(-0.81%) |
Jun 24, 2020 | 9.451 | 9.451 | 8.988 | 9.156 | 113,825 | -0.33(-3.50%) |
Jun 23, 2020 | 10.01 | 10.06 | 9.488 | 9.488 | 72,802 | -0.41(-4.10%) |
Jun 22, 2020 | 9.673 | 9.894 | 9.415 | 9.894 | 107,219 | +0.22(+2.29%) |
Jun 19, 2020 | 10.04 | 10.15 | 9.599 | 9.673 | 96,181 | -0.11(-1.13%) |
Jun 18, 2020 | 9.599 | 10.15 | 9.599 | 9.784 | 118,651 | -0.11(-1.12%) |
Jun 17, 2020 | 10.19 | 10.30 | 9.894 | 9.894 | 75,199 | -0.22(-2.19%) |
Jun 16, 2020 | 10.34 | 10.60 | 10.01 | 10.12 | 118,132 | +0.18(+1.86%) |
Jun 15, 2020 | 9.045 | 10.15 | 8.824 | 9.931 | 201,252 | +0.41(+4.26%) |
Jun 12, 2020 | 10.23 | 10.34 | 9.267 | 9.525 | 138,570 | -0.30(-3.01%) |
Jun 11, 2020 | 10.26 | 10.30 | 9.599 | 9.821 | 137,260 | -1.40(-12.50%) |
Jun 10, 2020 | 11.33 | 11.33 | 10.49 | 11.22 | 114,950 | -0.07(-0.65%) |
Jun 09, 2020 | 11.81 | 11.81 | 11.00 | 11.30 | 150,398 | -0.59(-4.97%) |
Jun 08, 2020 | 11.45 | 11.89 | 11.37 | 11.89 | 151,444 | +0.96(+8.78%) |
Jun 05, 2020 | 10.93 | 11.30 | 10.71 | 10.93 | 203,739 | +0.44(+4.23%) |
Jun 04, 2020 | 10.15 | 10.49 | 9.869 | 10.49 | 72,723 | +0.44(+4.41%) |
Jun 03, 2020 | 9.821 | 10.15 | 9.747 | 10.04 | 98,693 | +0.37(+3.82%) |
Jun 02, 2020 | 9.599 | 9.821 | 9.547 | 9.673 | 56,841 | +0.07(+0.77%) |
Jun 01, 2020 | 9.858 | 9.858 | 9.451 | 9.599 | 125,310 | -0.22(-2.26%) |
May 29, 2020 | 10.12 | 10.12 | 9.525 | 9.821 | 142,444 | +0.00(+0.00%) |
May 28, 2020 | 10.01 | 10.01 | 9.710 | 9.821 | 62,058 | -0.15(-1.48%) |
May 27, 2020 | 10.04 | 10.23 | 9.710 | 9.968 | 110,326 | +0.04(+0.37%) |
May 26, 2020 | 10.15 | 10.26 | 9.673 | 9.931 | 141,318 | +0.18(+1.89%) |
May 22, 2020 | 9.821 | 9.821 | 9.156 | 9.747 | 81,121 | +0.07(+0.76%) |
May 21, 2020 | 9.784 | 9.821 | 9.248 | 9.673 | 99,953 | +0.04(+0.38%) |
May 20, 2020 | 9.341 | 9.894 | 9.341 | 9.636 | 329,551 | +0.50(+5.45%) |
May 19, 2020 | 8.778 | 9.389 | 8.742 | 9.138 | 379,817 | +0.36(+4.10%) |
May 18, 2020 | 8.418 | 8.886 | 8.418 | 8.778 | 116,489 | +0.61(+7.49%) |
May 15, 2020 | 7.879 | 8.238 | 7.879 | 8.166 | 47,727 | +0.40(+5.09%) |
May 14, 2020 | 7.555 | 8.130 | 7.375 | 7.771 | 126,830 | +0.00(+0.00%) |
May 13, 2020 | 8.130 | 8.131 | 7.447 | 7.771 | 72,356 | -0.29(-3.57%) |
May 12, 2020 | 8.274 | 8.562 | 8.058 | 8.058 | 128,593 | -0.07(-0.88%) |
May 11, 2020 | 8.418 | 8.454 | 7.986 | 8.130 | 145,900 | -0.29(-3.42%) |
May 08, 2020 | 8.418 | 8.490 | 8.094 | 8.418 | 75,524 | +0.29(+3.54%) |
May 07, 2020 | 8.274 | 8.562 | 8.022 | 8.130 | 145,128 | +0.00(+0.00%) |
May 06, 2020 | 8.706 | 8.706 | 8.058 | 8.130 | 88,632 | -0.50(-5.83%) |
May 05, 2020 | 9.030 | 9.174 | 8.526 | 8.634 | 113,793 | +0.07(+0.84%) |
May 04, 2020 | 8.274 | 8.562 | 8.050 | 8.562 | 91,147 | +0.11(+1.28%) |
May 01, 2020 | 8.706 | 8.778 | 8.274 | 8.454 | 120,194 | -0.43(-4.86%) |
Apr 30, 2020 | 9.533 | 9.749 | 8.742 | 8.886 | 212,242 | -0.32(-3.52%) |
Apr 29, 2020 | 8.670 | 9.310 | 8.598 | 9.210 | 236,952 | +0.94(+11.30%) |
Apr 28, 2020 | 8.202 | 8.346 | 7.914 | 8.274 | 174,541 | +0.32(+4.07%) |
Apr 27, 2020 | 8.202 | 8.267 | 7.519 | 7.950 | 174,978 | +0.14(+1.84%) |
Apr 24, 2020 | 7.627 | 8.058 | 7.555 | 7.807 | 209,423 | +0.32(+4.33%) |
Apr 23, 2020 | 7.123 | 7.735 | 7.123 | 7.483 | 147,430 | +0.50(+7.22%) |
Apr 22, 2020 | 6.943 | 7.015 | 6.727 | 6.979 | 111,751 | +0.36(+5.43%) |
Apr 21, 2020 | 6.116 | 6.619 | 6.116 | 6.619 | 112,882 | +0.14(+2.22%) |
Apr 20, 2020 | 6.583 | 7.087 | 5.864 | 6.475 | 195,528 | -0.29(-4.26%) |
Apr 17, 2020 | 6.116 | 6.835 | 6.116 | 6.763 | 147,241 | +0.50(+8.05%) |
Apr 16, 2020 | 6.224 | 6.296 | 6.044 | 6.260 | 126,902 | -0.07(-1.14%) |
Apr 15, 2020 | 6.260 | 6.332 | 5.792 | 6.332 | 244,397 | -0.04(-0.56%) |
Apr 14, 2020 | 6.044 | 6.475 | 6.044 | 6.368 | 125,284 | +0.36(+5.99%) |
Apr 13, 2020 | 6.404 | 6.691 | 5.972 | 6.008 | 420,741 | -0.25(-4.02%) |
Apr 09, 2020 | 6.368 | 7.015 | 5.792 | 6.260 | 255,622 | +0.32(+5.45%) |
Apr 08, 2020 | 5.576 | 6.116 | 5.576 | 5.936 | 125,316 | +0.32(+5.77%) |
Apr 07, 2020 | 5.972 | 6.260 | 5.432 | 5.612 | 212,695 | +0.14(+2.63%) |
Apr 06, 2020 | 5.144 | 5.871 | 5.144 | 5.468 | 192,843 | +0.07(+1.33%) |
Apr 03, 2020 | 5.576 | 5.839 | 5.036 | 5.396 | 235,914 | +0.11(+2.04%) |
Apr 02, 2020 | 5.072 | 6.116 | 4.857 | 5.288 | 298,195 | +0.65(+13.95%) |