Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.82 | 13.00 | 12.42 | 12.98 | 1,002,025 | +0.14(+1.09%) |
Jun 29, 2020 | 12.62 | 13.30 | 12.52 | 12.84 | 1,139,185 | +0.41(+3.31%) |
Jun 26, 2020 | 12.13 | 12.65 | 11.89 | 12.43 | 1,238,074 | +0.28(+2.30%) |
Jun 25, 2020 | 11.46 | 12.33 | 11.37 | 12.15 | 1,157,904 | +0.32(+2.71%) |
Jun 24, 2020 | 12.05 | 12.41 | 11.55 | 11.83 | 1,149,589 | -0.31(-2.57%) |
Jun 23, 2020 | 11.51 | 12.37 | 11.45 | 12.14 | 1,540,728 | +0.72(+6.26%) |
Jun 22, 2020 | 10.75 | 11.79 | 10.62 | 11.43 | 1,612,519 | +1.03(+9.88%) |
Jun 19, 2020 | 10.26 | 10.73 | 10.13 | 10.40 | 8,320,763 | +0.27(+2.68%) |
Jun 18, 2020 | 9.579 | 10.27 | 9.489 | 10.13 | 1,580,529 | +0.25(+2.50%) |
Jun 17, 2020 | 9.645 | 10.05 | 9.472 | 9.883 | 1,459,438 | +0.18(+1.90%) |
Jun 16, 2020 | 9.203 | 9.788 | 8.992 | 9.699 | 1,264,810 | +0.63(+6.99%) |
Jun 15, 2020 | 8.399 | 9.349 | 8.367 | 9.065 | 2,343,634 | +0.85(+10.39%) |
Jun 12, 2020 | 8.367 | 8.634 | 8.204 | 8.212 | 504,011 | +0.13(+1.61%) |
Jun 11, 2020 | 8.261 | 8.765 | 7.912 | 8.082 | 844,026 | -0.33(-3.96%) |
Jun 10, 2020 | 8.123 | 8.423 | 7.847 | 8.415 | 718,646 | +0.55(+7.02%) |
Jun 09, 2020 | 7.627 | 7.977 | 7.609 | 7.863 | 510,002 | +0.37(+4.88%) |
Jun 08, 2020 | 7.522 | 7.652 | 7.371 | 7.497 | 334,553 | -0.02(-0.22%) |
Jun 05, 2020 | 7.311 | 7.538 | 7.075 | 7.514 | 487,761 | -0.16(-2.12%) |
Jun 04, 2020 | 7.765 | 7.790 | 7.497 | 7.676 | 429,967 | +0.03(+0.43%) |
Jun 03, 2020 | 7.692 | 7.806 | 7.449 | 7.644 | 515,230 | -0.36(-4.47%) |
Jun 02, 2020 | 8.204 | 8.253 | 7.936 | 8.001 | 476,073 | +0.02(+0.31%) |
Jun 01, 2020 | 7.968 | 8.115 | 7.822 | 7.977 | 375,211 | +0.04(+0.51%) |
May 29, 2020 | 7.920 | 8.013 | 7.790 | 7.936 | 574,553 | +0.38(+5.05%) |
May 28, 2020 | 7.570 | 7.960 | 7.481 | 7.554 | 570,427 | +0.12(+1.64%) |
May 27, 2020 | 7.042 | 7.465 | 6.906 | 7.432 | 506,888 | +0.11(+1.55%) |
May 26, 2020 | 7.505 | 7.587 | 7.302 | 7.319 | 479,520 | -0.21(-2.80%) |
May 22, 2020 | 7.814 | 8.155 | 7.489 | 7.530 | 548,454 | -0.29(-3.74%) |
May 21, 2020 | 8.261 | 8.261 | 7.408 | 7.822 | 1,205,609 | -0.36(-4.37%) |
May 20, 2020 | 8.367 | 8.472 | 8.020 | 8.180 | 569,161 | -0.16(-1.95%) |
May 19, 2020 | 8.115 | 8.431 | 8.115 | 8.342 | 682,626 | +0.37(+4.69%) |
May 18, 2020 | 8.399 | 8.521 | 7.855 | 7.968 | 944,310 | -0.43(-5.13%) |
May 15, 2020 | 8.188 | 8.415 | 7.985 | 8.399 | 815,849 | +0.37(+4.66%) |
May 14, 2020 | 7.774 | 8.094 | 7.709 | 8.025 | 828,894 | +0.27(+3.46%) |
May 13, 2020 | 7.717 | 7.904 | 7.457 | 7.757 | 498,463 | +0.25(+3.36%) |
May 12, 2020 | 7.465 | 7.912 | 7.424 | 7.505 | 582,404 | -0.02(-0.32%) |
May 11, 2020 | 7.806 | 7.879 | 7.367 | 7.530 | 420,751 | -0.27(-3.44%) |
May 08, 2020 | 7.644 | 8.008 | 7.579 | 7.798 | 531,465 | +0.24(+3.11%) |
May 07, 2020 | 7.570 | 7.725 | 7.172 | 7.562 | 968,060 | +0.01(+0.11%) |
May 06, 2020 | 7.725 | 7.928 | 7.538 | 7.554 | 643,682 | -0.46(-5.78%) |
May 05, 2020 | 8.066 | 8.155 | 7.733 | 8.017 | 639,074 | -0.08(-1.00%) |
May 04, 2020 | 7.635 | 8.269 | 7.603 | 8.098 | 1,388,031 | +0.38(+4.95%) |
May 01, 2020 | 7.229 | 7.733 | 7.083 | 7.717 | 524,078 | +0.37(+5.09%) |
Apr 30, 2020 | 7.660 | 7.790 | 7.262 | 7.343 | 522,847 | -0.32(-4.24%) |
Apr 29, 2020 | 7.717 | 7.717 | 7.359 | 7.668 | 483,129 | +0.14(+1.83%) |
Apr 28, 2020 | 7.700 | 7.700 | 7.335 | 7.530 | 384,021 | -0.04(-0.54%) |
Apr 27, 2020 | 7.782 | 7.782 | 7.229 | 7.570 | 543,910 | -0.05(-0.64%) |
Apr 24, 2020 | 7.749 | 7.830 | 7.392 | 7.619 | 813,509 | +0.15(+2.07%) |
Apr 23, 2020 | 7.595 | 7.757 | 7.270 | 7.465 | 917,227 | +0.09(+1.21%) |
Apr 22, 2020 | 7.286 | 7.505 | 7.156 | 7.376 | 1,037,151 | +0.48(+6.95%) |
Apr 21, 2020 | 6.783 | 7.026 | 6.579 | 6.896 | 951,322 | -0.32(-4.39%) |
Apr 20, 2020 | 6.880 | 7.294 | 6.799 | 7.213 | 1,035,015 | +0.54(+8.16%) |
Apr 17, 2020 | 6.839 | 6.940 | 6.385 | 6.669 | 911,012 | -0.42(-5.96%) |
Apr 16, 2020 | 7.067 | 7.286 | 6.904 | 7.091 | 649,996 | -0.04(-0.57%) |
Apr 15, 2020 | 6.880 | 7.237 | 6.620 | 7.132 | 900,706 | +0.16(+2.33%) |
Apr 14, 2020 | 7.189 | 7.457 | 6.588 | 6.969 | 1,708,246 | -0.19(-2.61%) |
Apr 13, 2020 | 6.011 | 7.871 | 5.930 | 7.156 | 2,514,416 | +1.16(+19.38%) |
Apr 09, 2020 | 5.556 | 6.035 | 5.515 | 5.995 | 648,050 | +0.75(+14.24%) |
Apr 08, 2020 | 5.272 | 5.418 | 5.150 | 5.247 | 242,916 | -0.09(-1.67%) |
Apr 07, 2020 | 5.442 | 5.621 | 5.255 | 5.337 | 367,964 | -0.27(-4.78%) |
Apr 06, 2020 | 5.247 | 5.629 | 5.247 | 5.605 | 749,052 | +0.84(+17.55%) |
Apr 03, 2020 | 4.524 | 4.928 | 4.524 | 4.768 | 555,225 | +0.43(+9.93%) |
Apr 02, 2020 | 4.362 | 4.662 | 4.305 | 4.338 | 289,823 | -0.02(-0.56%) |