Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.715 | 9.769 | 9.546 | 9.715 | 175,217 | +0.01(+0.07%) |
Jun 29, 2020 | 9.659 | 10.01 | 9.595 | 9.708 | 122,359 | -0.04(-0.36%) |
Jun 26, 2020 | 9.892 | 9.892 | 9.546 | 9.744 | 130,773 | -0.20(-1.99%) |
Jun 25, 2020 | 9.659 | 10.01 | 9.657 | 9.941 | 87,714 | +0.09(+0.93%) |
Jun 24, 2020 | 9.977 | 9.977 | 9.602 | 9.850 | 173,573 | -0.17(-1.69%) |
Jun 23, 2020 | 10.17 | 10.22 | 9.984 | 10.02 | 244,738 | -0.15(-1.46%) |
Jun 22, 2020 | 10.22 | 10.22 | 9.934 | 10.17 | 208,113 | +0.06(+0.56%) |
Jun 19, 2020 | 10.36 | 10.36 | 9.881 | 10.11 | 759,305 | -0.03(-0.28%) |
Jun 18, 2020 | 10.14 | 10.47 | 10.08 | 10.14 | 175,591 | -0.13(-1.31%) |
Jun 17, 2020 | 10.86 | 10.90 | 10.15 | 10.27 | 409,027 | -0.59(-5.40%) |
Jun 16, 2020 | 10.53 | 11.06 | 10.51 | 10.86 | 250,025 | +0.46(+4.42%) |
Jun 15, 2020 | 10.13 | 10.53 | 10.02 | 10.40 | 416,655 | -0.16(-1.47%) |
Jun 12, 2020 | 10.41 | 10.85 | 10.25 | 10.56 | 183,422 | +0.47(+4.62%) |
Jun 11, 2020 | 10.95 | 10.95 | 10.08 | 10.09 | 326,581 | -1.23(-10.86%) |
Jun 10, 2020 | 11.59 | 11.61 | 11.19 | 11.32 | 135,047 | -0.44(-3.73%) |
Jun 09, 2020 | 11.66 | 11.81 | 11.16 | 11.76 | 172,886 | -0.01(-0.12%) |
Jun 08, 2020 | 11.35 | 11.77 | 11.34 | 11.77 | 139,157 | +0.58(+5.18%) |
Jun 05, 2020 | 10.95 | 11.31 | 10.95 | 11.19 | 168,986 | +0.37(+3.39%) |
Jun 04, 2020 | 10.92 | 10.92 | 10.68 | 10.82 | 100,943 | -0.01(-0.13%) |
Jun 03, 2020 | 10.63 | 10.97 | 10.63 | 10.84 | 149,193 | +0.14(+1.32%) |
Jun 02, 2020 | 10.61 | 10.77 | 10.55 | 10.70 | 296,480 | +0.05(+0.46%) |
Jun 01, 2020 | 10.59 | 10.87 | 10.51 | 10.65 | 147,401 | -0.06(-0.59%) |
May 29, 2020 | 10.39 | 10.92 | 10.13 | 10.71 | 200,122 | +0.33(+3.13%) |
May 28, 2020 | 10.78 | 10.82 | 10.16 | 10.39 | 356,069 | -0.54(-4.98%) |
May 27, 2020 | 10.78 | 11.06 | 10.52 | 10.93 | 239,139 | +0.25(+2.38%) |
May 26, 2020 | 10.03 | 10.78 | 10.03 | 10.68 | 269,742 | +0.73(+7.32%) |
May 22, 2020 | 9.694 | 10.01 | 9.461 | 9.948 | 206,066 | +0.20(+2.10%) |
May 21, 2020 | 9.687 | 9.821 | 9.593 | 9.744 | 141,022 | +0.06(+0.66%) |
May 20, 2020 | 9.411 | 9.835 | 9.411 | 9.680 | 238,495 | +0.31(+3.32%) |
May 19, 2020 | 9.680 | 9.680 | 9.341 | 9.369 | 267,353 | -0.25(-2.64%) |
May 18, 2020 | 9.397 | 9.673 | 9.397 | 9.623 | 261,778 | +0.42(+4.53%) |
May 15, 2020 | 8.945 | 9.489 | 8.776 | 9.207 | 309,383 | +0.17(+1.88%) |
May 14, 2020 | 9.164 | 9.164 | 8.655 | 9.037 | 216,886 | -0.06(-0.70%) |
May 13, 2020 | 9.397 | 9.411 | 9.051 | 9.101 | 253,058 | -0.30(-3.23%) |
May 12, 2020 | 9.397 | 9.574 | 9.334 | 9.404 | 162,331 | +0.04(+0.45%) |
May 11, 2020 | 9.305 | 9.454 | 9.237 | 9.362 | 180,902 | -0.13(-1.34%) |
May 08, 2020 | 9.489 | 9.634 | 9.327 | 9.489 | 156,248 | -0.01(-0.07%) |
May 07, 2020 | 9.383 | 9.708 | 9.306 | 9.496 | 160,277 | +0.09(+0.98%) |
May 06, 2020 | 9.433 | 9.475 | 9.162 | 9.404 | 206,446 | +0.13(+1.37%) |
May 05, 2020 | 9.920 | 9.977 | 9.221 | 9.277 | 290,732 | -0.58(-5.88%) |
May 04, 2020 | 9.546 | 9.885 | 9.489 | 9.857 | 556,570 | +0.04(+0.36%) |
May 01, 2020 | 9.878 | 9.934 | 9.581 | 9.821 | 248,808 | -0.20(-1.97%) |
Apr 30, 2020 | 10.27 | 10.27 | 9.828 | 10.02 | 301,091 | -0.34(-3.27%) |
Apr 29, 2020 | 9.881 | 10.41 | 9.826 | 10.36 | 675,070 | +0.61(+6.23%) |
Apr 28, 2020 | 9.710 | 9.812 | 9.212 | 9.751 | 455,999 | +0.30(+3.18%) |
Apr 27, 2020 | 9.246 | 9.577 | 9.116 | 9.451 | 328,076 | +0.38(+4.21%) |
Apr 24, 2020 | 9.048 | 9.229 | 8.932 | 9.069 | 168,238 | -0.03(-0.37%) |
Apr 23, 2020 | 9.150 | 9.266 | 8.989 | 9.103 | 193,435 | +0.12(+1.37%) |
Apr 22, 2020 | 8.768 | 9.096 | 8.768 | 8.980 | 211,904 | +0.21(+2.41%) |
Apr 21, 2020 | 8.632 | 8.796 | 8.379 | 8.768 | 435,178 | -0.12(-1.31%) |
Apr 20, 2020 | 8.871 | 9.144 | 8.666 | 8.884 | 281,581 | -0.12(-1.36%) |
Apr 17, 2020 | 9.123 | 9.212 | 8.878 | 9.007 | 303,504 | +0.04(+0.46%) |
Apr 16, 2020 | 9.007 | 9.096 | 8.864 | 8.966 | 179,725 | -0.01(-0.15%) |
Apr 15, 2020 | 9.451 | 9.451 | 8.871 | 8.980 | 712,151 | -0.76(-7.78%) |
Apr 14, 2020 | 9.253 | 9.887 | 9.171 | 9.737 | 532,437 | +0.72(+7.94%) |
Apr 13, 2020 | 8.577 | 9.198 | 8.119 | 9.021 | 708,616 | +0.83(+10.17%) |
Apr 09, 2020 | 7.506 | 8.188 | 7.506 | 8.188 | 1,741,594 | +0.85(+11.63%) |
Apr 08, 2020 | 7.219 | 8.018 | 7.219 | 7.335 | 2,110,201 | +0.77(+11.75%) |
Apr 07, 2020 | 6.619 | 6.858 | 6.551 | 6.564 | 450,676 | -0.03(-0.52%) |
Apr 06, 2020 | 6.387 | 6.721 | 6.380 | 6.598 | 338,287 | +0.28(+4.43%) |
Apr 03, 2020 | 6.721 | 6.824 | 6.298 | 6.319 | 298,521 | -0.30(-4.54%) |
Apr 02, 2020 | 6.626 | 7.022 | 6.448 | 6.619 | 387,868 | +0.00(+0.00%) |