Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.580 | 9.700 | 9.450 | 9.600 | 233,052 | -0.03(-0.31%) |
Jun 29, 2020 | 9.820 | 10.19 | 9.470 | 9.630 | 138,584 | -0.05(-0.52%) |
Jun 26, 2020 | 9.940 | 10.13 | 9.660 | 9.680 | 557,500 | -0.30(-3.01%) |
Jun 25, 2020 | 10.16 | 10.44 | 9.800 | 9.980 | 328,542 | -0.18(-1.77%) |
Jun 24, 2020 | 10.89 | 11.05 | 10.14 | 10.16 | 145,669 | -0.85(-7.72%) |
Jun 23, 2020 | 11.14 | 11.34 | 10.89 | 11.01 | 420,537 | +0.02(+0.18%) |
Jun 22, 2020 | 10.98 | 11.10 | 10.83 | 10.99 | 276,430 | +0.04(+0.37%) |
Jun 19, 2020 | 10.85 | 11.16 | 10.60 | 10.95 | 280,800 | +0.24(+2.24%) |
Jun 18, 2020 | 10.42 | 10.89 | 10.42 | 10.71 | 218,707 | +0.15(+1.42%) |
Jun 17, 2020 | 10.68 | 10.76 | 10.40 | 10.56 | 125,565 | -0.13(-1.22%) |
Jun 16, 2020 | 11.13 | 11.33 | 10.37 | 10.69 | 300,630 | -0.05(-0.47%) |
Jun 15, 2020 | 9.770 | 10.98 | 9.700 | 10.74 | 231,894 | +0.73(+7.29%) |
Jun 12, 2020 | 10.18 | 10.40 | 9.750 | 10.01 | 258,900 | +0.38(+3.95%) |
Jun 11, 2020 | 10.51 | 10.53 | 9.350 | 9.630 | 369,022 | -1.10(-10.25%) |
Jun 10, 2020 | 11.08 | 11.27 | 10.72 | 10.73 | 373,403 | -0.25(-2.28%) |
Jun 09, 2020 | 10.86 | 11.16 | 10.39 | 10.98 | 487,861 | +0.02(+0.18%) |
Jun 08, 2020 | 11.57 | 11.59 | 10.65 | 10.96 | 384,056 | -0.26(-2.32%) |
Jun 05, 2020 | 11.67 | 11.67 | 11.09 | 11.22 | 1,433,300 | -0.09(-0.80%) |
Jun 04, 2020 | 11.51 | 11.88 | 11.14 | 11.31 | 283,451 | -0.34(-2.92%) |
Jun 03, 2020 | 12.40 | 12.44 | 11.55 | 11.65 | 324,433 | -0.59(-4.82%) |
Jun 02, 2020 | 11.99 | 12.26 | 11.89 | 12.24 | 364,256 | +0.27(+2.26%) |
Jun 01, 2020 | 11.99 | 12.15 | 11.70 | 11.97 | 200,030 | -0.10(-0.83%) |
May 29, 2020 | 12.43 | 12.52 | 11.73 | 12.07 | 179,400 | -0.19(-1.55%) |
May 28, 2020 | 13.42 | 13.47 | 12.11 | 12.26 | 298,236 | -1.09(-8.16%) |
May 27, 2020 | 13.44 | 13.44 | 12.73 | 13.35 | 294,698 | -0.02(-0.15%) |
May 26, 2020 | 13.65 | 13.99 | 13.14 | 13.37 | 509,757 | +0.18(+1.36%) |
May 22, 2020 | 13.24 | 13.26 | 12.67 | 13.19 | 310,000 | +0.03(+0.23%) |
May 21, 2020 | 12.95 | 13.66 | 12.78 | 13.16 | 927,400 | +0.24(+1.86%) |
May 20, 2020 | 12.94 | 13.26 | 12.68 | 12.92 | 797,435 | +0.65(+5.30%) |
May 19, 2020 | 12.67 | 12.95 | 12.27 | 12.27 | 268,187 | -0.45(-3.54%) |
May 18, 2020 | 12.75 | 12.91 | 12.33 | 12.72 | 394,327 | +0.60(+4.95%) |
May 15, 2020 | 11.52 | 12.19 | 11.35 | 12.12 | 306,600 | +0.60(+5.21%) |
May 14, 2020 | 11.17 | 11.64 | 10.92 | 11.52 | 270,290 | -0.02(-0.17%) |
May 13, 2020 | 11.98 | 12.44 | 11.06 | 11.54 | 502,533 | -0.47(-3.91%) |
May 12, 2020 | 13.11 | 13.28 | 11.94 | 12.01 | 811,658 | -1.03(-7.90%) |
May 11, 2020 | 10.66 | 13.48 | 10.56 | 13.04 | 1,319,835 | +2.48(+23.48%) |
May 08, 2020 | 9.850 | 10.77 | 9.450 | 10.56 | 502,400 | +1.12(+11.86%) |
May 07, 2020 | 8.860 | 9.710 | 8.715 | 9.440 | 408,247 | +0.69(+7.89%) |
May 06, 2020 | 8.460 | 9.330 | 8.241 | 8.750 | 368,865 | +0.28(+3.31%) |
May 05, 2020 | 7.570 | 8.590 | 7.480 | 8.470 | 340,585 | +0.98(+13.08%) |
May 04, 2020 | 6.860 | 7.490 | 6.760 | 7.490 | 194,083 | +0.27(+3.74%) |
May 01, 2020 | 7.350 | 7.640 | 7.030 | 7.220 | 261,700 | -0.22(-2.96%) |
Apr 30, 2020 | 8.400 | 8.400 | 7.430 | 7.440 | 365,437 | -0.71(-8.71%) |
Apr 29, 2020 | 8.360 | 8.360 | 8.040 | 8.150 | 273,478 | +0.16(+2.00%) |
Apr 28, 2020 | 8.170 | 8.200 | 7.770 | 7.990 | 405,281 | +0.05(+0.63%) |
Apr 27, 2020 | 8.260 | 8.510 | 7.910 | 7.940 | 227,242 | -0.11(-1.37%) |
Apr 24, 2020 | 7.640 | 8.100 | 7.470 | 8.050 | 306,800 | +0.47(+6.20%) |
Apr 23, 2020 | 7.510 | 7.880 | 7.470 | 7.580 | 147,531 | +0.09(+1.20%) |
Apr 22, 2020 | 8.120 | 8.120 | 7.460 | 7.490 | 92,718 | -0.34(-4.34%) |
Apr 21, 2020 | 7.670 | 8.190 | 7.620 | 7.830 | 343,221 | +0.06(+0.77%) |
Apr 20, 2020 | 8.080 | 8.360 | 7.760 | 7.770 | 349,964 | -0.41(-5.01%) |
Apr 17, 2020 | 8.000 | 8.190 | 7.870 | 8.180 | 255,300 | +0.36(+4.60%) |
Apr 16, 2020 | 8.110 | 8.340 | 7.550 | 7.820 | 267,411 | -0.28(-3.46%) |
Apr 15, 2020 | 8.150 | 8.500 | 7.650 | 8.100 | 322,731 | -0.35(-4.14%) |
Apr 14, 2020 | 8.200 | 8.660 | 8.020 | 8.450 | 394,725 | +0.47(+5.89%) |
Apr 13, 2020 | 7.680 | 8.010 | 7.530 | 7.980 | 269,770 | +0.26(+3.37%) |
Apr 09, 2020 | 7.350 | 7.750 | 7.170 | 7.720 | 202,200 | +0.56(+7.82%) |
Apr 08, 2020 | 6.890 | 7.210 | 6.770 | 7.160 | 211,197 | +0.44(+6.55%) |
Apr 07, 2020 | 7.080 | 7.207 | 6.710 | 6.720 | 312,791 | -0.14(-2.04%) |
Apr 06, 2020 | 5.880 | 6.920 | 5.870 | 6.860 | 334,547 | +1.27(+22.72%) |
Apr 03, 2020 | 5.410 | 5.710 | 5.295 | 5.590 | 228,700 | +0.19(+3.52%) |
Apr 02, 2020 | 5.850 | 5.850 | 5.280 | 5.400 | 611,576 | -0.50(-8.47%) |