Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.708 | 10.04 | 9.708 | 10.01 | 261,570 | +0.11(+1.11%) |
Jun 29, 2020 | 9.836 | 10.07 | 9.681 | 9.901 | 439,607 | +0.17(+1.79%) |
Jun 26, 2020 | 9.552 | 9.800 | 9.415 | 9.726 | 596,594 | +0.15(+1.53%) |
Jun 25, 2020 | 9.516 | 9.607 | 9.356 | 9.580 | 300,109 | +0.04(+0.38%) |
Jun 24, 2020 | 10.07 | 10.15 | 9.241 | 9.543 | 834,937 | -0.50(-5.01%) |
Jun 23, 2020 | 10.26 | 10.26 | 9.873 | 10.05 | 485,494 | -0.01(-0.09%) |
Jun 22, 2020 | 10.00 | 10.14 | 9.818 | 10.06 | 367,660 | -0.03(-0.27%) |
Jun 19, 2020 | 10.33 | 10.49 | 9.965 | 10.08 | 858,750 | -0.16(-1.52%) |
Jun 18, 2020 | 10.00 | 10.35 | 10.00 | 10.24 | 378,532 | +0.16(+1.59%) |
Jun 17, 2020 | 10.14 | 10.37 | 10.02 | 10.08 | 307,444 | -0.11(-1.12%) |
Jun 16, 2020 | 10.39 | 10.61 | 10.10 | 10.19 | 373,490 | +0.33(+3.34%) |
Jun 15, 2020 | 9.653 | 9.891 | 9.424 | 9.864 | 370,531 | +0.23(+2.38%) |
Jun 12, 2020 | 9.781 | 10.04 | 9.433 | 9.635 | 332,472 | +0.24(+2.58%) |
Jun 11, 2020 | 10.12 | 10.26 | 9.392 | 9.392 | 512,171 | -1.14(-10.83%) |
Jun 10, 2020 | 10.66 | 10.66 | 10.37 | 10.53 | 349,004 | -0.10(-0.95%) |
Jun 09, 2020 | 10.92 | 10.97 | 10.55 | 10.63 | 337,555 | -0.41(-3.73%) |
Jun 08, 2020 | 10.71 | 11.44 | 10.66 | 11.05 | 905,946 | +0.50(+4.78%) |
Jun 05, 2020 | 10.73 | 10.86 | 10.51 | 10.54 | 512,957 | +0.06(+0.61%) |
Jun 04, 2020 | 10.53 | 10.80 | 10.34 | 10.48 | 459,385 | -0.16(-1.55%) |
Jun 03, 2020 | 10.52 | 10.83 | 10.52 | 10.64 | 255,276 | +0.31(+3.01%) |
Jun 02, 2020 | 10.77 | 10.77 | 10.12 | 10.33 | 286,806 | -0.42(-3.92%) |
Jun 01, 2020 | 10.49 | 10.94 | 10.31 | 10.75 | 532,993 | +0.31(+2.98%) |
May 29, 2020 | 10.12 | 10.47 | 9.827 | 10.44 | 481,075 | +0.24(+2.33%) |
May 28, 2020 | 10.53 | 10.64 | 10.12 | 10.20 | 304,560 | -0.22(-2.11%) |
May 27, 2020 | 10.40 | 10.43 | 10.03 | 10.42 | 357,666 | +0.22(+2.15%) |
May 26, 2020 | 10.66 | 10.73 | 10.13 | 10.20 | 315,135 | -0.05(-0.54%) |
May 22, 2020 | 9.974 | 10.26 | 9.901 | 10.26 | 233,767 | +0.24(+2.38%) |
May 21, 2020 | 10.07 | 10.30 | 9.992 | 10.02 | 289,418 | -0.06(-0.64%) |
May 20, 2020 | 10.12 | 10.18 | 9.891 | 10.08 | 307,296 | +0.09(+0.92%) |
May 19, 2020 | 9.919 | 10.27 | 9.847 | 9.992 | 336,572 | +0.01(+0.09%) |
May 18, 2020 | 9.965 | 10.03 | 9.615 | 9.983 | 442,763 | +0.54(+5.67%) |
May 15, 2020 | 9.383 | 9.674 | 9.284 | 9.447 | 404,569 | +0.10(+1.07%) |
May 14, 2020 | 9.220 | 9.483 | 9.056 | 9.347 | 316,185 | +0.01(+0.10%) |
May 13, 2020 | 9.901 | 10.10 | 9.052 | 9.338 | 457,461 | -0.71(-7.05%) |
May 12, 2020 | 9.874 | 10.36 | 9.647 | 10.05 | 414,621 | +0.35(+3.66%) |
May 11, 2020 | 10.22 | 10.24 | 9.629 | 9.692 | 621,113 | -0.65(-6.28%) |
May 08, 2020 | 10.90 | 10.90 | 10.11 | 10.34 | 872,990 | -0.24(-2.27%) |
May 07, 2020 | 9.256 | 10.83 | 9.256 | 10.58 | 1,254,623 | +1.25(+13.44%) |
May 06, 2020 | 9.165 | 9.556 | 8.993 | 9.329 | 451,409 | +0.18(+1.99%) |
May 05, 2020 | 9.075 | 9.447 | 9.047 | 9.147 | 256,030 | +0.06(+0.70%) |
May 04, 2020 | 8.902 | 9.129 | 8.766 | 9.084 | 445,036 | +0.02(+0.20%) |
May 01, 2020 | 9.084 | 9.184 | 8.729 | 9.066 | 337,637 | -0.27(-2.92%) |
Apr 30, 2020 | 9.556 | 9.565 | 9.175 | 9.338 | 320,040 | -0.35(-3.66%) |
Apr 29, 2020 | 9.374 | 9.819 | 9.265 | 9.692 | 464,171 | +0.55(+6.06%) |
Apr 28, 2020 | 9.293 | 9.329 | 8.929 | 9.138 | 296,403 | +0.06(+0.70%) |
Apr 27, 2020 | 8.711 | 9.302 | 8.711 | 9.075 | 306,998 | +0.38(+4.39%) |
Apr 24, 2020 | 8.457 | 8.739 | 8.448 | 8.693 | 299,216 | +0.26(+3.13%) |
Apr 23, 2020 | 8.057 | 8.684 | 8.057 | 8.430 | 279,090 | +0.40(+4.98%) |
Apr 22, 2020 | 8.057 | 8.439 | 7.867 | 8.030 | 374,107 | +0.15(+1.96%) |
Apr 21, 2020 | 8.557 | 8.692 | 7.848 | 7.876 | 284,819 | -0.93(-10.53%) |
Apr 20, 2020 | 8.457 | 8.885 | 8.058 | 8.802 | 681,870 | +0.18(+2.11%) |
Apr 17, 2020 | 8.684 | 9.184 | 8.421 | 8.620 | 806,167 | +1.09(+14.48%) |
Apr 16, 2020 | 7.467 | 7.658 | 7.276 | 7.530 | 325,507 | +0.04(+0.48%) |
Apr 15, 2020 | 7.576 | 7.658 | 7.385 | 7.494 | 278,243 | -0.35(-4.40%) |
Apr 14, 2020 | 8.275 | 8.330 | 7.721 | 7.839 | 462,189 | -0.29(-3.58%) |
Apr 13, 2020 | 8.384 | 8.480 | 7.966 | 8.130 | 304,903 | -0.26(-3.14%) |
Apr 09, 2020 | 8.521 | 8.611 | 7.767 | 8.393 | 466,879 | +0.03(+0.33%) |
Apr 08, 2020 | 8.012 | 8.421 | 7.921 | 8.366 | 481,331 | +0.41(+5.14%) |
Apr 07, 2020 | 8.085 | 8.475 | 7.730 | 7.957 | 543,908 | +0.03(+0.34%) |
Apr 06, 2020 | 7.857 | 8.003 | 7.403 | 7.930 | 387,539 | +0.43(+5.69%) |
Apr 03, 2020 | 7.185 | 7.585 | 7.131 | 7.503 | 560,673 | +0.28(+3.90%) |
Apr 02, 2020 | 6.976 | 7.362 | 6.804 | 7.222 | 351,138 | +0.25(+3.52%) |