Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.071 | 9.213 | 9.033 | 9.199 | 183,012 | +0.14(+1.50%) |
Jun 29, 2020 | 8.935 | 9.169 | 8.820 | 9.064 | 162,470 | +0.16(+1.83%) |
Jun 26, 2020 | 9.111 | 9.111 | 8.843 | 8.901 | 227,018 | -0.30(-3.24%) |
Jun 25, 2020 | 8.915 | 9.226 | 8.813 | 9.199 | 322,684 | +0.18(+1.95%) |
Jun 24, 2020 | 9.233 | 9.233 | 8.827 | 9.023 | 444,928 | -0.35(-3.76%) |
Jun 23, 2020 | 9.532 | 9.532 | 9.349 | 9.376 | 286,296 | -0.05(-0.58%) |
Jun 22, 2020 | 9.376 | 9.450 | 9.193 | 9.430 | 322,289 | +0.02(+0.16%) |
Jun 19, 2020 | 9.677 | 9.704 | 9.334 | 9.415 | 221,429 | -0.17(-1.75%) |
Jun 18, 2020 | 9.542 | 9.697 | 9.462 | 9.583 | 138,496 | -0.02(-0.21%) |
Jun 17, 2020 | 9.858 | 9.858 | 9.589 | 9.603 | 372,911 | -0.21(-2.12%) |
Jun 16, 2020 | 10.03 | 10.07 | 9.610 | 9.811 | 346,925 | +0.15(+1.53%) |
Jun 15, 2020 | 9.213 | 9.736 | 9.193 | 9.663 | 207,241 | +0.11(+1.20%) |
Jun 12, 2020 | 9.536 | 9.650 | 9.179 | 9.549 | 210,268 | +0.44(+4.87%) |
Jun 11, 2020 | 9.173 | 9.468 | 9.025 | 9.106 | 464,129 | -0.73(-7.45%) |
Jun 10, 2020 | 10.34 | 10.34 | 9.643 | 9.838 | 289,152 | -0.47(-4.56%) |
Jun 09, 2020 | 10.54 | 10.54 | 10.21 | 10.31 | 760,024 | -0.33(-3.10%) |
Jun 08, 2020 | 10.32 | 10.64 | 10.28 | 10.64 | 611,667 | +0.68(+6.82%) |
Jun 05, 2020 | 10.15 | 10.43 | 9.919 | 9.958 | 1,061,313 | +0.34(+3.56%) |
Jun 04, 2020 | 9.347 | 9.630 | 9.227 | 9.616 | 174,833 | +0.26(+2.80%) |
Jun 03, 2020 | 9.126 | 9.401 | 9.112 | 9.354 | 283,572 | +0.40(+4.43%) |
Jun 02, 2020 | 8.998 | 9.065 | 8.917 | 8.958 | 206,485 | +0.02(+0.23%) |
Jun 01, 2020 | 8.770 | 9.012 | 8.729 | 8.938 | 175,037 | +0.20(+2.31%) |
May 29, 2020 | 8.843 | 8.857 | 8.659 | 8.736 | 189,137 | -0.13(-1.52%) |
May 28, 2020 | 9.193 | 9.193 | 8.828 | 8.870 | 256,113 | -0.26(-2.87%) |
May 27, 2020 | 9.065 | 9.132 | 8.810 | 9.132 | 306,466 | +0.32(+3.66%) |
May 26, 2020 | 8.682 | 8.884 | 8.682 | 8.810 | 354,086 | +0.40(+4.70%) |
May 22, 2020 | 8.373 | 8.420 | 8.272 | 8.414 | 95,536 | +0.03(+0.33%) |
May 21, 2020 | 8.346 | 8.440 | 8.269 | 8.387 | 131,259 | +0.07(+0.89%) |
May 20, 2020 | 8.171 | 8.339 | 8.171 | 8.313 | 160,984 | +0.27(+3.34%) |
May 19, 2020 | 8.158 | 8.279 | 8.017 | 8.044 | 168,006 | -0.10(-1.24%) |
May 18, 2020 | 7.950 | 8.192 | 7.930 | 8.145 | 218,747 | +0.44(+5.73%) |
May 15, 2020 | 7.730 | 7.783 | 7.623 | 7.703 | 218,019 | -0.04(-0.51%) |
May 14, 2020 | 7.317 | 7.743 | 7.158 | 7.743 | 365,798 | +0.26(+3.46%) |
May 13, 2020 | 7.823 | 7.823 | 7.311 | 7.484 | 392,747 | -0.39(-4.90%) |
May 12, 2020 | 8.148 | 8.175 | 7.856 | 7.869 | 239,605 | -0.21(-2.63%) |
May 11, 2020 | 8.102 | 8.168 | 8.015 | 8.082 | 199,241 | -0.14(-1.70%) |
May 08, 2020 | 8.188 | 8.261 | 8.142 | 8.221 | 135,566 | +0.18(+2.23%) |
May 07, 2020 | 8.069 | 8.208 | 7.989 | 8.042 | 112,045 | +0.11(+1.34%) |
May 06, 2020 | 8.162 | 8.228 | 7.902 | 7.936 | 234,443 | -0.12(-1.49%) |
May 05, 2020 | 8.248 | 8.374 | 8.002 | 8.055 | 407,328 | +0.01(+0.08%) |
May 04, 2020 | 7.995 | 8.058 | 7.816 | 8.049 | 192,351 | -0.05(-0.66%) |
May 01, 2020 | 8.255 | 8.255 | 8.032 | 8.102 | 181,456 | -0.35(-4.09%) |
Apr 30, 2020 | 8.640 | 8.640 | 8.341 | 8.447 | 160,807 | -0.19(-2.23%) |
Apr 29, 2020 | 8.467 | 8.773 | 8.454 | 8.640 | 315,694 | +0.41(+4.92%) |
Apr 28, 2020 | 8.314 | 8.447 | 8.088 | 8.235 | 288,663 | +0.14(+1.72%) |
Apr 27, 2020 | 7.796 | 8.175 | 7.783 | 8.095 | 150,633 | +0.35(+4.46%) |
Apr 24, 2020 | 7.643 | 7.779 | 7.537 | 7.749 | 104,420 | +0.13(+1.66%) |
Apr 23, 2020 | 7.630 | 7.829 | 7.577 | 7.623 | 148,633 | +0.00(+0.00%) |
Apr 22, 2020 | 7.869 | 7.869 | 7.563 | 7.623 | 164,462 | -0.08(-1.04%) |
Apr 21, 2020 | 7.577 | 7.749 | 7.497 | 7.703 | 231,164 | +0.00(+0.00%) |
Apr 20, 2020 | 7.803 | 7.949 | 7.610 | 7.703 | 461,070 | -0.30(-3.72%) |
Apr 17, 2020 | 8.000 | 8.014 | 7.797 | 8.000 | 177,957 | +0.46(+6.09%) |
Apr 16, 2020 | 7.843 | 7.843 | 7.489 | 7.541 | 237,915 | -0.22(-2.87%) |
Apr 15, 2020 | 7.928 | 7.948 | 7.627 | 7.764 | 278,233 | -0.39(-4.75%) |
Apr 14, 2020 | 8.427 | 8.497 | 7.979 | 8.151 | 332,135 | -0.07(-0.88%) |
Apr 13, 2020 | 8.361 | 8.361 | 7.810 | 8.223 | 314,879 | -0.07(-0.79%) |
Apr 09, 2020 | 8.171 | 8.689 | 7.955 | 8.289 | 538,446 | +0.62(+8.03%) |
Apr 08, 2020 | 7.214 | 7.756 | 7.200 | 7.673 | 294,591 | +0.75(+10.80%) |
Apr 07, 2020 | 6.918 | 7.351 | 6.850 | 6.925 | 316,840 | +0.35(+5.28%) |
Apr 06, 2020 | 6.368 | 6.761 | 6.368 | 6.577 | 482,392 | +0.49(+8.08%) |
Apr 03, 2020 | 6.420 | 6.420 | 5.869 | 6.086 | 249,933 | -0.33(-5.11%) |
Apr 02, 2020 | 6.413 | 6.626 | 6.335 | 6.413 | 191,170 | +0.01(+0.14%) |