Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.394 | 9.525 | 9.386 | 9.525 | 73,676 | +0.13(+1.40%) |
Jun 29, 2020 | 9.394 | 9.438 | 9.341 | 9.394 | 55,918 | +0.06(+0.62%) |
Jun 26, 2020 | 9.379 | 9.379 | 9.301 | 9.336 | 57,093 | -0.13(-1.37%) |
Jun 25, 2020 | 9.327 | 9.466 | 9.284 | 9.466 | 28,304 | +0.08(+0.83%) |
Jun 24, 2020 | 9.423 | 9.474 | 9.301 | 9.388 | 34,049 | -0.10(-1.00%) |
Jun 23, 2020 | 9.578 | 9.587 | 9.474 | 9.483 | 91,151 | -0.02(-0.18%) |
Jun 22, 2020 | 9.570 | 9.570 | 9.397 | 9.500 | 334,914 | +0.16(+1.76%) |
Jun 19, 2020 | 9.518 | 9.543 | 9.310 | 9.336 | 83,097 | -0.06(-0.64%) |
Jun 18, 2020 | 9.327 | 9.466 | 9.267 | 9.397 | 56,493 | -0.07(-0.73%) |
Jun 17, 2020 | 9.518 | 9.577 | 9.431 | 9.466 | 34,526 | -0.05(-0.55%) |
Jun 16, 2020 | 9.552 | 9.691 | 9.457 | 9.518 | 74,943 | +0.10(+1.10%) |
Jun 15, 2020 | 9.215 | 9.474 | 9.189 | 9.414 | 51,561 | -0.04(-0.46%) |
Jun 12, 2020 | 9.457 | 9.518 | 9.293 | 9.457 | 224,792 | +0.19(+2.05%) |
Jun 11, 2020 | 9.518 | 9.604 | 9.206 | 9.267 | 205,454 | -0.56(-5.72%) |
Jun 10, 2020 | 9.786 | 9.864 | 9.699 | 9.829 | 59,045 | -0.03(-0.26%) |
Jun 09, 2020 | 9.786 | 9.855 | 9.535 | 9.855 | 76,438 | -0.07(-0.70%) |
Jun 08, 2020 | 9.777 | 9.924 | 9.743 | 9.924 | 232,237 | +0.15(+1.50%) |
Jun 05, 2020 | 9.656 | 9.821 | 9.656 | 9.777 | 193,471 | +0.12(+1.25%) |
Jun 04, 2020 | 9.708 | 9.760 | 9.544 | 9.656 | 72,718 | -0.11(-1.15%) |
Jun 03, 2020 | 9.777 | 9.855 | 9.743 | 9.769 | 128,545 | +0.01(+0.09%) |
Jun 02, 2020 | 9.777 | 9.821 | 9.717 | 9.760 | 162,244 | +0.06(+0.62%) |
Jun 01, 2020 | 9.673 | 9.717 | 9.604 | 9.699 | 148,721 | +0.01(+0.09%) |
May 29, 2020 | 9.630 | 9.691 | 9.466 | 9.691 | 174,170 | +0.13(+1.36%) |
May 28, 2020 | 9.622 | 9.647 | 9.518 | 9.561 | 71,048 | +0.01(+0.09%) |
May 27, 2020 | 9.526 | 9.561 | 9.334 | 9.552 | 76,331 | +0.19(+2.03%) |
May 26, 2020 | 9.258 | 9.414 | 9.236 | 9.362 | 232,177 | +0.18(+1.98%) |
May 22, 2020 | 9.068 | 9.191 | 9.068 | 9.180 | 44,149 | +0.07(+0.76%) |
May 21, 2020 | 9.198 | 9.223 | 9.059 | 9.111 | 59,652 | -0.13(-1.40%) |
May 20, 2020 | 9.215 | 9.258 | 9.120 | 9.241 | 24,304 | +0.12(+1.33%) |
May 19, 2020 | 9.154 | 9.258 | 9.120 | 9.120 | 79,043 | -0.09(-0.94%) |
May 18, 2020 | 9.085 | 9.258 | 9.085 | 9.206 | 86,166 | +0.23(+2.60%) |
May 15, 2020 | 8.825 | 8.999 | 8.825 | 8.973 | 65,992 | +0.07(+0.78%) |
May 14, 2020 | 8.938 | 8.990 | 8.739 | 8.903 | 421,254 | -0.21(-2.28%) |
May 13, 2020 | 9.327 | 9.448 | 9.052 | 9.111 | 153,987 | -0.20(-2.14%) |
May 12, 2020 | 9.345 | 9.535 | 9.301 | 9.310 | 56,783 | -0.11(-1.19%) |
May 11, 2020 | 9.518 | 9.592 | 9.388 | 9.423 | 210,366 | -0.16(-1.63%) |
May 08, 2020 | 9.570 | 9.647 | 9.454 | 9.578 | 167,813 | +0.16(+1.75%) |
May 07, 2020 | 9.570 | 9.596 | 9.406 | 9.414 | 53,838 | +0.05(+0.55%) |
May 06, 2020 | 9.544 | 9.673 | 9.353 | 9.362 | 82,745 | -0.22(-2.35%) |
May 05, 2020 | 9.500 | 9.682 | 9.448 | 9.587 | 215,119 | +0.09(+0.91%) |
May 04, 2020 | 9.163 | 9.518 | 9.085 | 9.500 | 310,395 | +0.29(+3.20%) |
May 01, 2020 | 9.345 | 9.345 | 8.999 | 9.206 | 86,911 | -0.16(-1.75%) |
Apr 30, 2020 | 9.397 | 9.492 | 9.258 | 9.371 | 99,582 | -0.07(-0.73%) |
Apr 29, 2020 | 9.397 | 9.500 | 9.353 | 9.440 | 150,341 | +0.12(+1.30%) |
Apr 28, 2020 | 9.336 | 9.388 | 9.217 | 9.319 | 153,360 | -0.02(-0.19%) |
Apr 27, 2020 | 9.336 | 9.371 | 9.232 | 9.336 | 144,617 | +0.08(+0.84%) |
Apr 24, 2020 | 9.189 | 9.258 | 9.107 | 9.258 | 107,946 | +0.19(+2.10%) |
Apr 23, 2020 | 8.964 | 9.240 | 8.903 | 9.068 | 211,445 | +0.11(+1.26%) |
Apr 22, 2020 | 8.990 | 9.042 | 8.877 | 8.955 | 118,798 | +0.15(+1.67%) |
Apr 21, 2020 | 8.791 | 8.895 | 8.709 | 8.808 | 88,727 | -0.06(-0.68%) |
Apr 20, 2020 | 8.808 | 9.044 | 8.704 | 8.869 | 141,389 | +0.12(+1.38%) |
Apr 17, 2020 | 8.696 | 8.860 | 8.577 | 8.748 | 334,587 | +0.13(+1.51%) |
Apr 16, 2020 | 8.479 | 8.718 | 8.436 | 8.618 | 133,501 | +0.03(+0.30%) |
Apr 15, 2020 | 8.566 | 8.618 | 8.350 | 8.592 | 277,695 | +0.07(+0.81%) |
Apr 14, 2020 | 8.505 | 8.626 | 8.393 | 8.523 | 154,457 | +0.17(+1.98%) |
Apr 13, 2020 | 8.211 | 8.367 | 8.073 | 8.358 | 120,073 | +0.15(+1.78%) |
Apr 09, 2020 | 8.220 | 8.384 | 8.133 | 8.211 | 85,409 | +0.10(+1.28%) |
Apr 08, 2020 | 8.125 | 8.133 | 7.943 | 8.107 | 152,804 | +0.07(+0.86%) |
Apr 07, 2020 | 8.047 | 8.220 | 7.995 | 8.038 | 127,213 | +0.14(+1.75%) |
Apr 06, 2020 | 7.865 | 7.917 | 7.683 | 7.900 | 111,693 | +0.29(+3.75%) |
Apr 03, 2020 | 7.476 | 7.683 | 7.381 | 7.614 | 41,837 | +0.17(+2.33%) |
Apr 02, 2020 | 7.182 | 7.545 | 7.182 | 7.441 | 123,878 | +0.17(+2.38%) |