Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.667 | 9.005 | 8.594 | 8.974 | 1,860,827 | +0.22(+2.48%) |
Jun 29, 2020 | 8.657 | 8.829 | 8.621 | 8.757 | 753,034 | +0.13(+1.47%) |
Jun 26, 2020 | 8.901 | 8.901 | 8.594 | 8.630 | 889,671 | -0.32(-3.54%) |
Jun 25, 2020 | 8.730 | 8.992 | 8.671 | 8.947 | 702,319 | +0.15(+1.75%) |
Jun 24, 2020 | 9.173 | 9.173 | 8.730 | 8.793 | 1,554,537 | -0.51(-5.44%) |
Jun 23, 2020 | 9.462 | 9.464 | 9.281 | 9.299 | 882,924 | +0.00(+0.00%) |
Jun 22, 2020 | 9.236 | 9.335 | 9.114 | 9.299 | 728,274 | +0.02(+0.19%) |
Jun 19, 2020 | 9.706 | 9.706 | 9.263 | 9.281 | 1,120,609 | -0.14(-1.52%) |
Jun 18, 2020 | 9.228 | 9.523 | 9.175 | 9.425 | 774,975 | +0.10(+1.05%) |
Jun 17, 2020 | 9.648 | 9.648 | 9.326 | 9.326 | 894,214 | -0.32(-3.33%) |
Jun 16, 2020 | 9.845 | 9.854 | 9.380 | 9.648 | 1,690,741 | +0.27(+2.86%) |
Jun 15, 2020 | 8.942 | 9.478 | 8.844 | 9.380 | 1,355,389 | +0.03(+0.29%) |
Jun 12, 2020 | 9.541 | 9.594 | 9.094 | 9.353 | 1,312,714 | +0.25(+2.75%) |
Jun 11, 2020 | 9.326 | 9.621 | 9.076 | 9.103 | 2,869,389 | -0.95(-9.42%) |
Jun 10, 2020 | 10.47 | 10.50 | 10.05 | 10.05 | 2,279,188 | -0.54(-5.14%) |
Jun 09, 2020 | 10.66 | 10.68 | 10.43 | 10.60 | 1,900,762 | -0.40(-3.66%) |
Jun 08, 2020 | 10.90 | 11.01 | 10.65 | 11.00 | 3,006,493 | +0.49(+4.68%) |
Jun 05, 2020 | 10.27 | 10.59 | 10.23 | 10.51 | 2,749,570 | +0.76(+7.79%) |
Jun 04, 2020 | 9.702 | 9.790 | 9.550 | 9.746 | 1,371,763 | +0.02(+0.18%) |
Jun 03, 2020 | 9.594 | 9.773 | 9.586 | 9.728 | 1,237,621 | +0.28(+2.93%) |
Jun 02, 2020 | 9.282 | 9.460 | 9.282 | 9.452 | 712,928 | +0.27(+2.92%) |
Jun 01, 2020 | 9.023 | 9.246 | 8.916 | 9.184 | 2,428,155 | +0.13(+1.48%) |
May 29, 2020 | 9.041 | 9.117 | 8.862 | 9.050 | 1,191,484 | -0.02(-0.20%) |
May 28, 2020 | 9.353 | 9.353 | 9.041 | 9.067 | 990,825 | -0.27(-2.87%) |
May 27, 2020 | 9.371 | 9.407 | 9.076 | 9.335 | 1,047,790 | +0.10(+1.06%) |
May 26, 2020 | 9.246 | 9.318 | 9.184 | 9.237 | 1,133,918 | +0.27(+2.99%) |
May 22, 2020 | 8.978 | 8.978 | 8.782 | 8.969 | 733,875 | -0.05(-0.59%) |
May 21, 2020 | 9.210 | 9.219 | 8.942 | 9.023 | 1,170,444 | -0.12(-1.27%) |
May 20, 2020 | 9.023 | 9.175 | 8.956 | 9.139 | 885,376 | +0.32(+3.65%) |
May 19, 2020 | 9.112 | 9.112 | 8.808 | 8.817 | 1,267,962 | -0.23(-2.57%) |
May 18, 2020 | 8.871 | 9.112 | 8.817 | 9.050 | 1,619,637 | +0.66(+7.88%) |
May 15, 2020 | 8.388 | 8.581 | 8.299 | 8.388 | 517,160 | +0.00(+0.00%) |
May 14, 2020 | 8.174 | 8.478 | 7.972 | 8.388 | 1,079,546 | +0.06(+0.75%) |
May 13, 2020 | 8.656 | 8.683 | 8.250 | 8.326 | 1,292,858 | -0.39(-4.51%) |
May 12, 2020 | 8.960 | 8.969 | 8.719 | 8.719 | 930,112 | -0.15(-1.71%) |
May 11, 2020 | 8.969 | 8.985 | 8.826 | 8.871 | 776,488 | -0.14(-1.59%) |
May 08, 2020 | 8.817 | 9.023 | 8.786 | 9.014 | 836,300 | +0.39(+4.56%) |
May 07, 2020 | 8.665 | 8.799 | 8.572 | 8.621 | 1,405,895 | +0.21(+2.44%) |
May 06, 2020 | 8.710 | 8.759 | 8.415 | 8.415 | 571,259 | -0.23(-2.69%) |
May 05, 2020 | 9.023 | 9.085 | 8.625 | 8.648 | 1,026,152 | -0.01(-0.10%) |
May 04, 2020 | 8.228 | 8.656 | 8.174 | 8.656 | 960,772 | +0.30(+3.64%) |
May 01, 2020 | 8.728 | 8.765 | 8.284 | 8.353 | 1,870,397 | -0.53(-5.94%) |
Apr 30, 2020 | 9.121 | 9.130 | 8.755 | 8.880 | 1,228,644 | -0.20(-2.17%) |
Apr 29, 2020 | 8.746 | 9.085 | 8.710 | 9.076 | 2,105,928 | +0.64(+7.63%) |
Apr 28, 2020 | 8.397 | 8.487 | 8.240 | 8.433 | 961,141 | +0.18(+2.16%) |
Apr 27, 2020 | 8.040 | 8.308 | 7.835 | 8.254 | 3,163,066 | +0.17(+2.10%) |
Apr 24, 2020 | 8.219 | 8.290 | 7.954 | 8.085 | 788,725 | +0.03(+0.33%) |
Apr 23, 2020 | 8.040 | 8.242 | 7.960 | 8.058 | 1,373,464 | +0.25(+3.20%) |
Apr 22, 2020 | 7.861 | 7.924 | 7.701 | 7.808 | 1,509,949 | +0.26(+3.43%) |
Apr 21, 2020 | 7.459 | 7.665 | 7.334 | 7.549 | 1,379,459 | -0.13(-1.63%) |
Apr 20, 2020 | 7.468 | 7.933 | 7.397 | 7.674 | 2,618,265 | -0.21(-2.72%) |
Apr 17, 2020 | 7.299 | 7.906 | 7.299 | 7.888 | 1,601,182 | +0.73(+10.17%) |
Apr 16, 2020 | 7.450 | 7.450 | 7.151 | 7.160 | 1,266,611 | -0.29(-3.90%) |
Apr 15, 2020 | 7.513 | 7.540 | 7.236 | 7.450 | 1,551,442 | -0.37(-4.69%) |
Apr 14, 2020 | 7.844 | 7.978 | 7.758 | 7.817 | 1,219,285 | -0.03(-0.34%) |
Apr 13, 2020 | 8.192 | 8.192 | 7.710 | 7.844 | 1,262,748 | +0.00(+0.00%) |
Apr 09, 2020 | 8.228 | 8.443 | 7.558 | 7.844 | 5,302,350 | -0.07(-0.90%) |
Apr 08, 2020 | 7.611 | 7.933 | 7.513 | 7.915 | 1,592,571 | +0.49(+6.62%) |
Apr 07, 2020 | 7.656 | 7.826 | 7.415 | 7.424 | 1,621,516 | +0.15(+2.09%) |
Apr 06, 2020 | 7.075 | 7.321 | 6.977 | 7.272 | 1,164,697 | +0.35(+5.03%) |
Apr 03, 2020 | 7.254 | 7.254 | 6.727 | 6.923 | 1,693,420 | -0.06(-0.90%) |
Apr 02, 2020 | 6.727 | 7.343 | 6.566 | 6.986 | 1,494,028 | +0.55(+8.61%) |