Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.430 | 10.10 | 9.430 | 9.950 | 134,261 | +0.49(+5.18%) |
Jun 29, 2020 | 9.440 | 10.03 | 9.320 | 9.460 | 157,296 | +0.08(+0.85%) |
Jun 26, 2020 | 10.23 | 10.32 | 9.180 | 9.380 | 453,100 | -0.97(-9.37%) |
Jun 25, 2020 | 10.46 | 10.65 | 10.07 | 10.35 | 101,082 | -0.21(-1.99%) |
Jun 24, 2020 | 11.07 | 11.34 | 10.34 | 10.56 | 101,890 | -0.65(-5.80%) |
Jun 23, 2020 | 11.60 | 11.80 | 11.09 | 11.21 | 88,661 | -0.31(-2.69%) |
Jun 22, 2020 | 10.82 | 11.57 | 10.73 | 11.52 | 171,173 | +0.75(+6.96%) |
Jun 19, 2020 | 9.960 | 10.94 | 9.790 | 10.77 | 209,700 | +0.69(+6.85%) |
Jun 18, 2020 | 9.750 | 10.16 | 9.700 | 10.08 | 80,496 | +0.28(+2.86%) |
Jun 17, 2020 | 10.00 | 10.27 | 9.660 | 9.800 | 111,214 | -0.51(-4.95%) |
Jun 16, 2020 | 10.22 | 10.54 | 10.09 | 10.31 | 108,595 | +0.38(+3.83%) |
Jun 15, 2020 | 10.39 | 10.86 | 9.670 | 9.930 | 262,192 | +0.10(+1.02%) |
Jun 12, 2020 | 9.480 | 9.850 | 9.410 | 9.830 | 197,600 | +0.67(+7.31%) |
Jun 11, 2020 | 9.440 | 9.690 | 8.840 | 9.160 | 130,879 | -0.54(-5.57%) |
Jun 10, 2020 | 9.960 | 10.16 | 9.610 | 9.700 | 115,391 | -0.19(-1.92%) |
Jun 09, 2020 | 9.590 | 10.00 | 9.480 | 9.890 | 74,525 | +0.23(+2.38%) |
Jun 08, 2020 | 9.430 | 9.900 | 9.270 | 9.660 | 110,021 | +0.27(+2.88%) |
Jun 05, 2020 | 9.140 | 9.810 | 9.100 | 9.390 | 110,800 | +0.38(+4.22%) |
Jun 04, 2020 | 9.150 | 9.440 | 8.980 | 9.010 | 73,163 | -0.26(-2.80%) |
Jun 03, 2020 | 9.970 | 9.970 | 9.190 | 9.270 | 93,617 | -0.65(-6.55%) |
Jun 02, 2020 | 9.710 | 10.24 | 9.590 | 9.920 | 105,677 | +0.18(+1.85%) |
Jun 01, 2020 | 10.69 | 10.73 | 9.690 | 9.740 | 129,752 | -0.88(-8.29%) |
May 29, 2020 | 10.02 | 10.64 | 9.950 | 10.62 | 154,500 | +0.35(+3.41%) |
May 28, 2020 | 10.24 | 10.50 | 10.16 | 10.27 | 102,127 | +0.23(+2.29%) |
May 27, 2020 | 9.810 | 10.09 | 9.305 | 10.04 | 122,783 | +0.21(+2.14%) |
May 26, 2020 | 10.41 | 10.55 | 9.800 | 9.830 | 85,458 | -0.28(-2.77%) |
May 22, 2020 | 9.960 | 10.76 | 9.955 | 10.11 | 101,200 | +0.12(+1.20%) |
May 21, 2020 | 9.910 | 10.07 | 9.090 | 9.990 | 150,727 | -0.02(-0.20%) |
May 20, 2020 | 9.040 | 10.04 | 8.910 | 10.01 | 141,462 | +1.08(+12.09%) |
May 19, 2020 | 8.940 | 9.200 | 8.877 | 8.930 | 84,391 | -0.07(-0.78%) |
May 18, 2020 | 8.780 | 9.230 | 8.550 | 9.000 | 157,224 | +0.67(+8.04%) |
May 15, 2020 | 7.700 | 8.370 | 7.700 | 8.330 | 66,700 | +0.45(+5.71%) |
May 14, 2020 | 7.770 | 7.970 | 7.560 | 7.880 | 136,303 | -0.13(-1.62%) |
May 13, 2020 | 8.410 | 8.480 | 7.826 | 8.010 | 141,715 | -0.45(-5.32%) |
May 12, 2020 | 8.960 | 9.220 | 8.400 | 8.460 | 124,164 | -0.48(-5.37%) |
May 11, 2020 | 8.180 | 8.970 | 8.180 | 8.940 | 123,602 | +0.61(+7.32%) |
May 08, 2020 | 8.450 | 8.670 | 8.260 | 8.330 | 107,700 | +0.08(+0.97%) |
May 07, 2020 | 9.000 | 9.000 | 8.145 | 8.250 | 183,032 | -0.62(-6.99%) |
May 06, 2020 | 8.420 | 8.950 | 8.140 | 8.870 | 165,532 | +0.50(+5.97%) |
May 05, 2020 | 8.320 | 8.720 | 8.160 | 8.370 | 151,310 | +0.17(+2.07%) |
May 04, 2020 | 8.500 | 8.820 | 8.070 | 8.200 | 177,431 | -0.16(-1.91%) |
May 01, 2020 | 9.790 | 9.850 | 8.310 | 8.360 | 216,400 | -1.62(-16.23%) |
Apr 30, 2020 | 10.94 | 11.14 | 9.980 | 9.980 | 140,053 | -1.36(-11.99%) |
Apr 29, 2020 | 10.83 | 11.58 | 10.43 | 11.34 | 202,229 | +0.86(+8.21%) |
Apr 28, 2020 | 10.51 | 10.75 | 10.13 | 10.48 | 132,045 | +0.13(+1.30%) |
Apr 27, 2020 | 11.63 | 11.63 | 10.34 | 10.35 | 251,631 | -1.07(-9.41%) |
Apr 24, 2020 | 10.59 | 11.65 | 10.58 | 11.42 | 171,100 | +0.85(+8.04%) |
Apr 23, 2020 | 10.73 | 11.36 | 10.48 | 10.57 | 244,604 | -0.16(-1.49%) |
Apr 22, 2020 | 10.57 | 11.06 | 10.32 | 10.73 | 169,597 | +0.44(+4.28%) |
Apr 21, 2020 | 10.20 | 10.56 | 9.970 | 10.29 | 114,757 | -0.14(-1.34%) |
Apr 20, 2020 | 10.21 | 10.92 | 10.15 | 10.43 | 118,145 | +0.08(+0.77%) |
Apr 17, 2020 | 9.710 | 10.40 | 9.450 | 10.35 | 132,600 | +0.88(+9.29%) |
Apr 16, 2020 | 9.720 | 9.940 | 9.300 | 9.470 | 130,576 | -0.31(-3.17%) |
Apr 15, 2020 | 10.00 | 10.22 | 9.460 | 9.780 | 187,816 | -0.61(-5.87%) |
Apr 14, 2020 | 10.16 | 10.56 | 9.885 | 10.39 | 119,752 | +0.54(+5.48%) |
Apr 13, 2020 | 9.420 | 10.07 | 9.300 | 9.850 | 103,477 | +0.35(+3.68%) |
Apr 09, 2020 | 9.870 | 9.870 | 9.140 | 9.500 | 141,400 | -0.08(-0.84%) |
Apr 08, 2020 | 8.260 | 9.780 | 8.120 | 9.580 | 190,756 | +1.43(+17.55%) |
Apr 07, 2020 | 8.610 | 8.610 | 8.000 | 8.150 | 136,343 | -0.26(-3.09%) |
Apr 06, 2020 | 8.100 | 8.748 | 8.100 | 8.410 | 157,857 | +0.58(+7.41%) |
Apr 03, 2020 | 7.770 | 8.300 | 7.510 | 7.830 | 90,000 | +0.03(+0.38%) |
Apr 02, 2020 | 7.690 | 8.300 | 7.460 | 7.800 | 77,976 | -0.02(-0.26%) |