Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.492 | 8.623 | 8.319 | 8.397 | 2,870,524 | -0.17(-2.03%) |
Jun 29, 2020 | 8.171 | 8.597 | 8.075 | 8.571 | 1,875,277 | +0.48(+5.91%) |
Jun 26, 2020 | 8.284 | 8.371 | 8.049 | 8.093 | 3,028,498 | -0.28(-3.32%) |
Jun 25, 2020 | 8.353 | 8.623 | 8.087 | 8.371 | 3,160,022 | -0.17(-2.03%) |
Jun 24, 2020 | 8.684 | 8.762 | 8.019 | 8.545 | 4,662,106 | -0.30(-3.44%) |
Jun 23, 2020 | 8.805 | 8.884 | 8.649 | 8.849 | 2,470,546 | +0.17(+1.90%) |
Jun 22, 2020 | 8.692 | 8.788 | 8.406 | 8.684 | 2,367,105 | -0.03(-0.30%) |
Jun 19, 2020 | 9.223 | 9.318 | 8.614 | 8.710 | 7,786,318 | -0.43(-4.75%) |
Jun 18, 2020 | 9.240 | 9.466 | 9.066 | 9.144 | 1,977,036 | -0.25(-2.68%) |
Jun 17, 2020 | 10.07 | 10.07 | 9.362 | 9.397 | 2,636,321 | -0.60(-6.00%) |
Jun 16, 2020 | 10.40 | 10.42 | 9.814 | 9.996 | 2,509,121 | +0.19(+1.95%) |
Jun 15, 2020 | 9.275 | 9.918 | 9.058 | 9.805 | 3,883,678 | +0.03(+0.36%) |
Jun 12, 2020 | 9.718 | 10.01 | 9.510 | 9.770 | 2,833,156 | +0.66(+7.25%) |
Jun 11, 2020 | 9.353 | 9.918 | 8.997 | 9.110 | 3,073,258 | -1.54(-14.45%) |
Jun 10, 2020 | 11.16 | 11.28 | 10.15 | 10.65 | 3,653,450 | -0.71(-6.27%) |
Jun 09, 2020 | 11.30 | 11.51 | 11.08 | 11.36 | 5,566,782 | -0.52(-4.39%) |
Jun 08, 2020 | 11.40 | 11.93 | 11.39 | 11.88 | 4,863,726 | +0.87(+7.89%) |
Jun 05, 2020 | 10.87 | 11.51 | 10.70 | 11.01 | 6,195,393 | +0.63(+6.03%) |
Jun 04, 2020 | 9.988 | 10.43 | 9.727 | 10.39 | 2,914,090 | +0.43(+4.28%) |
Jun 03, 2020 | 9.814 | 10.17 | 9.762 | 9.962 | 2,707,302 | +0.36(+3.71%) |
Jun 02, 2020 | 9.501 | 9.736 | 9.405 | 9.605 | 3,235,176 | +0.27(+2.89%) |
Jun 01, 2020 | 8.884 | 9.466 | 8.849 | 9.336 | 2,734,036 | +0.46(+5.19%) |
May 29, 2020 | 8.840 | 8.971 | 8.597 | 8.875 | 6,078,049 | -0.16(-1.73%) |
May 28, 2020 | 9.336 | 9.370 | 8.892 | 9.031 | 3,173,844 | -0.21(-2.26%) |
May 27, 2020 | 8.710 | 9.279 | 8.684 | 9.240 | 4,728,518 | +0.86(+10.27%) |
May 26, 2020 | 8.397 | 8.579 | 8.197 | 8.380 | 3,512,985 | +0.43(+5.36%) |
May 22, 2020 | 8.284 | 8.327 | 7.710 | 7.954 | 3,234,309 | -0.39(-4.69%) |
May 21, 2020 | 8.267 | 8.536 | 8.197 | 8.345 | 3,674,712 | +0.00(+0.00%) |
May 20, 2020 | 8.492 | 8.545 | 8.210 | 8.345 | 4,436,979 | -0.10(-1.23%) |
May 19, 2020 | 7.910 | 8.771 | 7.519 | 8.449 | 5,892,393 | +0.52(+6.58%) |
May 18, 2020 | 7.528 | 8.101 | 7.493 | 7.927 | 4,458,833 | +0.83(+11.76%) |
May 15, 2020 | 7.015 | 7.276 | 6.832 | 7.093 | 2,603,070 | -0.07(-0.97%) |
May 14, 2020 | 6.354 | 7.293 | 6.206 | 7.163 | 3,892,907 | +0.65(+10.01%) |
May 13, 2020 | 6.754 | 6.824 | 6.380 | 6.511 | 6,433,974 | -0.34(-4.95%) |
May 12, 2020 | 7.423 | 7.510 | 6.841 | 6.850 | 4,072,190 | -0.57(-7.73%) |
May 11, 2020 | 7.841 | 7.868 | 7.423 | 7.423 | 3,312,100 | -0.53(-6.67%) |
May 08, 2020 | 7.701 | 7.997 | 7.554 | 7.954 | 3,325,538 | +0.41(+5.41%) |
May 07, 2020 | 7.163 | 7.732 | 7.163 | 7.545 | 3,884,016 | +0.30(+4.20%) |
May 06, 2020 | 7.241 | 7.484 | 6.989 | 7.241 | 5,610,535 | +0.00(+0.00%) |
May 05, 2020 | 7.797 | 7.888 | 7.206 | 7.241 | 2,531,232 | -0.34(-4.47%) |
May 04, 2020 | 7.606 | 7.832 | 7.389 | 7.580 | 2,932,807 | -0.26(-3.33%) |
May 01, 2020 | 8.075 | 8.245 | 7.684 | 7.841 | 2,275,429 | -0.57(-6.82%) |
Apr 30, 2020 | 8.719 | 8.814 | 8.345 | 8.414 | 3,867,115 | -0.49(-5.47%) |
Apr 29, 2020 | 8.492 | 9.153 | 8.406 | 8.901 | 3,550,847 | +0.74(+9.05%) |
Apr 28, 2020 | 7.823 | 8.301 | 7.788 | 8.162 | 4,023,442 | +0.63(+8.43%) |
Apr 27, 2020 | 7.302 | 7.667 | 7.102 | 7.528 | 3,214,665 | +0.27(+3.71%) |
Apr 24, 2020 | 7.171 | 7.371 | 6.963 | 7.258 | 2,610,433 | +0.16(+2.20%) |
Apr 23, 2020 | 7.215 | 7.406 | 7.015 | 7.102 | 1,750,771 | -0.06(-0.85%) |
Apr 22, 2020 | 7.215 | 7.397 | 7.015 | 7.163 | 2,674,387 | +0.14(+1.98%) |
Apr 21, 2020 | 6.737 | 7.145 | 6.722 | 7.023 | 2,268,329 | -0.04(-0.61%) |
Apr 20, 2020 | 6.928 | 7.293 | 6.824 | 7.067 | 2,239,859 | -0.10(-1.33%) |
Apr 17, 2020 | 7.362 | 7.484 | 7.128 | 7.163 | 2,763,670 | +0.19(+2.74%) |
Apr 16, 2020 | 7.171 | 7.241 | 6.780 | 6.971 | 3,237,818 | -0.30(-4.07%) |
Apr 15, 2020 | 7.145 | 7.510 | 7.015 | 7.267 | 2,576,187 | -0.29(-3.80%) |
Apr 14, 2020 | 7.641 | 7.841 | 7.428 | 7.554 | 1,951,900 | +0.07(+0.93%) |
Apr 13, 2020 | 7.945 | 8.040 | 7.336 | 7.484 | 2,893,009 | -0.46(-5.80%) |
Apr 09, 2020 | 7.432 | 8.280 | 7.432 | 7.945 | 5,363,289 | +0.81(+11.33%) |
Apr 08, 2020 | 6.910 | 7.176 | 6.702 | 7.136 | 8,438,880 | +0.41(+6.07%) |
Apr 07, 2020 | 7.389 | 7.545 | 6.624 | 6.728 | 6,332,783 | -0.10(-1.53%) |
Apr 06, 2020 | 6.337 | 6.997 | 6.337 | 6.832 | 3,868,956 | +0.83(+13.75%) |
Apr 03, 2020 | 6.728 | 6.728 | 5.572 | 6.006 | 7,097,788 | -0.72(-10.72%) |
Apr 02, 2020 | 7.441 | 7.641 | 6.606 | 6.728 | 5,067,816 | -0.82(-10.83%) |