Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.505 | 9.505 | 8.980 | 8.980 | 15,068 | -0.08(-0.89%) |
Jun 29, 2020 | 9.660 | 9.700 | 8.990 | 9.061 | 33,659 | -0.53(-5.52%) |
Jun 26, 2020 | 9.645 | 9.730 | 9.420 | 9.590 | 25,000 | -0.07(-0.78%) |
Jun 25, 2020 | 9.887 | 9.887 | 9.665 | 9.665 | 3,098 | +0.05(+0.57%) |
Jun 24, 2020 | 9.880 | 9.920 | 9.570 | 9.610 | 31,244 | -0.22(-2.24%) |
Jun 23, 2020 | 9.600 | 9.830 | 9.590 | 9.830 | 39,306 | +0.42(+4.49%) |
Jun 22, 2020 | 9.443 | 9.600 | 9.360 | 9.408 | 30,851 | +0.09(+0.94%) |
Jun 19, 2020 | 9.262 | 9.430 | 9.100 | 9.320 | 27,600 | +0.10(+1.08%) |
Jun 18, 2020 | 9.040 | 9.450 | 9.000 | 9.220 | 17,705 | -0.18(-1.91%) |
Jun 17, 2020 | 9.405 | 9.450 | 9.000 | 9.400 | 9,943 | +0.35(+3.87%) |
Jun 16, 2020 | 9.210 | 9.280 | 8.860 | 9.050 | 14,064 | +0.00(+0.03%) |
Jun 15, 2020 | 9.090 | 9.180 | 8.850 | 9.047 | 304,143 | -0.18(-1.98%) |
Jun 12, 2020 | 9.273 | 9.280 | 9.000 | 9.230 | 15,900 | +0.37(+4.12%) |
Jun 11, 2020 | 9.220 | 9.280 | 8.865 | 8.865 | 35,436 | -0.63(-6.68%) |
Jun 10, 2020 | 9.700 | 9.740 | 9.400 | 9.500 | 17,956 | -0.15(-1.55%) |
Jun 09, 2020 | 9.230 | 9.650 | 9.230 | 9.650 | 28,971 | +0.22(+2.33%) |
Jun 08, 2020 | 9.680 | 9.680 | 9.160 | 9.430 | 44,423 | -0.02(-0.21%) |
Jun 05, 2020 | 9.210 | 9.500 | 9.210 | 9.450 | 73,400 | +0.35(+3.85%) |
Jun 04, 2020 | 9.338 | 9.510 | 8.880 | 9.100 | 34,676 | -0.06(-0.66%) |
Jun 03, 2020 | 9.070 | 9.350 | 8.920 | 9.160 | 64,564 | +0.19(+2.12%) |
Jun 02, 2020 | 8.652 | 8.970 | 8.601 | 8.970 | 111,446 | +0.49(+5.75%) |
Jun 01, 2020 | 8.370 | 8.640 | 8.330 | 8.482 | 640,429 | +0.24(+2.91%) |
May 29, 2020 | 8.420 | 8.420 | 8.107 | 8.243 | 18,500 | -0.11(-1.28%) |
May 28, 2020 | 8.340 | 8.500 | 8.240 | 8.350 | 21,817 | +0.26(+3.21%) |
May 27, 2020 | 8.365 | 8.365 | 8.090 | 8.090 | 3,400 | -0.11(-1.34%) |
May 26, 2020 | 8.240 | 8.380 | 8.200 | 8.200 | 339,600 | +0.11(+1.36%) |
May 22, 2020 | 8.218 | 8.218 | 8.090 | 8.090 | 27,300 | -0.68(-7.75%) |
May 21, 2020 | 8.810 | 8.816 | 8.770 | 8.770 | 19,265 | -0.27(-2.99%) |
May 20, 2020 | 9.080 | 9.080 | 9.040 | 9.040 | 18,185 | +0.07(+0.78%) |
May 19, 2020 | 8.970 | 8.970 | 8.970 | 8.970 | 2,982 | -0.04(-0.44%) |
May 18, 2020 | 8.961 | 9.010 | 8.961 | 9.010 | 10,792 | +0.41(+4.77%) |
May 15, 2020 | 8.735 | 8.735 | 8.600 | 8.600 | 4,800 | +0.01(+0.12%) |
May 14, 2020 | 8.543 | 8.780 | 8.420 | 8.590 | 22,446 | -0.10(-1.15%) |
May 13, 2020 | 8.865 | 9.000 | 8.690 | 8.690 | 7,570 | -0.17(-1.92%) |
May 12, 2020 | 8.957 | 8.995 | 8.860 | 8.860 | 7,270 | -0.10(-1.12%) |
May 11, 2020 | 8.870 | 9.072 | 8.870 | 8.960 | 2,425 | +0.07(+0.75%) |
May 08, 2020 | 9.100 | 9.100 | 8.893 | 8.893 | 6,500 | +0.07(+0.78%) |
May 07, 2020 | 8.810 | 8.824 | 8.810 | 8.824 | 22,600 | -0.00(-0.04%) |
May 06, 2020 | 8.820 | 8.885 | 8.770 | 8.828 | 3,348 | +0.15(+1.70%) |
May 05, 2020 | 8.795 | 8.795 | 8.680 | 8.680 | 300 | +0.08(+0.93%) |
May 04, 2020 | 8.870 | 8.870 | 8.600 | 8.600 | 2,693 | -0.43(-4.76%) |
Apr 30, 2020 | 9.030 | 9.030 | 9.030 | 0 | -0.27(-2.85%) | |
Apr 29, 2020 | 9.400 | 9.400 | 9.295 | 9.295 | 1,812 | +0.11(+1.14%) |
Apr 28, 2020 | 9.230 | 9.230 | 9.190 | 9.190 | 2,423 | -0.01(-0.11%) |
Apr 27, 2020 | 9.200 | 9.200 | 9.200 | 9.200 | 1,616 | +0.20(+2.22%) |
Apr 24, 2020 | 8.900 | 9.015 | 8.900 | 9.000 | 7,100 | +0.13(+1.47%) |
Apr 23, 2020 | 9.133 | 9.133 | 8.870 | 8.870 | 9,226 | -0.27(-2.90%) |
Apr 22, 2020 | 9.135 | 9.135 | 9.135 | 9.135 | 5,085 | +0.29(+3.22%) |
Apr 21, 2020 | 8.930 | 9.120 | 8.850 | 8.850 | 4,987 | -0.46(-4.94%) |
Apr 20, 2020 | 9.207 | 9.430 | 9.207 | 9.310 | 5,213 | +0.05(+0.54%) |
Apr 17, 2020 | 9.250 | 9.260 | 9.250 | 9.260 | 44,100 | +0.40(+4.54%) |
Apr 16, 2020 | 8.828 | 9.030 | 8.814 | 8.857 | 9,352 | -0.19(-2.12%) |
Apr 15, 2020 | 9.110 | 9.110 | 9.049 | 6,810 | -0.06(-0.67%) | |
Apr 14, 2020 | 8.750 | 9.110 | 8.750 | 9.110 | 11,120 | +0.03(+0.33%) |
Apr 13, 2020 | 9.220 | 9.220 | 9.030 | 9.080 | 3,024 | -0.04(-0.44%) |
Apr 09, 2020 | 9.305 | 9.450 | 9.120 | 9.120 | 27,400 | -0.02(-0.22%) |
Apr 08, 2020 | 9.040 | 9.305 | 8.770 | 9.140 | 5,207 | -0.42(-4.39%) |
Apr 07, 2020 | 9.362 | 9.560 | 9.280 | 9.560 | 10,261 | +0.35(+3.79%) |
Apr 06, 2020 | 8.890 | 9.270 | 8.890 | 9.211 | 110,844 | +0.15(+1.69%) |
Apr 03, 2020 | 9.100 | 9.170 | 8.890 | 9.058 | 4,800 | +0.07(+0.82%) |
Apr 02, 2020 | 8.890 | 9.062 | 8.840 | 8.984 | 2,042 | +0.19(+2.21%) |