Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.780 | 10.12 | 9.750 | 10.06 | 2,766,152 | +0.32(+3.29%) |
Jun 29, 2020 | 9.560 | 9.810 | 9.500 | 9.740 | 1,916,697 | +0.24(+2.53%) |
Jun 26, 2020 | 9.700 | 9.730 | 9.330 | 9.500 | 4,316,100 | -0.32(-3.26%) |
Jun 25, 2020 | 9.460 | 9.830 | 9.310 | 9.820 | 1,890,041 | +0.32(+3.37%) |
Jun 24, 2020 | 9.790 | 9.850 | 9.440 | 9.500 | 2,054,741 | -0.33(-3.36%) |
Jun 23, 2020 | 10.15 | 10.17 | 9.810 | 9.830 | 2,144,756 | -0.24(-2.38%) |
Jun 22, 2020 | 9.830 | 10.20 | 9.720 | 10.07 | 2,751,997 | +0.17(+1.72%) |
Jun 19, 2020 | 9.540 | 9.930 | 9.395 | 9.900 | 10,507,100 | +0.46(+4.87%) |
Jun 18, 2020 | 9.050 | 9.530 | 8.990 | 9.440 | 2,997,527 | +0.26(+2.83%) |
Jun 17, 2020 | 9.700 | 9.710 | 9.140 | 9.180 | 2,372,067 | -0.48(-4.97%) |
Jun 16, 2020 | 9.390 | 9.660 | 9.180 | 9.660 | 4,247,534 | +0.62(+6.86%) |
Jun 15, 2020 | 9.380 | 9.380 | 8.930 | 9.040 | 4,998,870 | -0.54(-5.59%) |
Jun 12, 2020 | 9.470 | 9.610 | 9.290 | 9.575 | 2,753,400 | +0.47(+5.22%) |
Jun 11, 2020 | 10.06 | 10.13 | 9.090 | 9.100 | 4,766,418 | -1.31(-12.58%) |
Jun 10, 2020 | 10.50 | 10.58 | 10.31 | 10.41 | 3,043,699 | -0.04(-0.38%) |
Jun 09, 2020 | 10.22 | 10.69 | 10.20 | 10.45 | 4,333,256 | -0.09(-0.85%) |
Jun 08, 2020 | 10.58 | 10.70 | 10.34 | 10.54 | 3,762,629 | -0.17(-1.59%) |
Jun 05, 2020 | 10.91 | 11.00 | 10.63 | 10.71 | 3,347,900 | -0.05(-0.46%) |
Jun 04, 2020 | 10.04 | 10.82 | 10.02 | 10.76 | 4,942,423 | +0.71(+7.06%) |
Jun 03, 2020 | 9.870 | 10.20 | 9.820 | 10.05 | 2,483,410 | +0.24(+2.45%) |
Jun 02, 2020 | 9.750 | 9.860 | 9.590 | 9.810 | 1,918,392 | +0.11(+1.13%) |
Jun 01, 2020 | 9.560 | 9.880 | 9.460 | 9.700 | 2,287,497 | +0.07(+0.73%) |
May 29, 2020 | 9.620 | 9.665 | 9.410 | 9.630 | 1,987,400 | -0.07(-0.72%) |
May 28, 2020 | 9.990 | 10.01 | 9.610 | 9.700 | 2,622,422 | -0.05(-0.51%) |
May 27, 2020 | 9.530 | 9.820 | 9.390 | 9.750 | 2,735,754 | +0.28(+2.96%) |
May 26, 2020 | 9.560 | 9.620 | 9.240 | 9.470 | 1,788,001 | +0.08(+0.85%) |
May 22, 2020 | 9.340 | 9.475 | 9.245 | 9.390 | 1,589,300 | +0.17(+1.84%) |
May 21, 2020 | 9.520 | 9.540 | 9.200 | 9.220 | 1,972,072 | -0.25(-2.64%) |
May 20, 2020 | 9.270 | 9.570 | 9.200 | 9.470 | 3,823,083 | +0.31(+3.38%) |
May 19, 2020 | 9.130 | 9.300 | 9.060 | 9.160 | 3,067,203 | -0.02(-0.22%) |
May 18, 2020 | 9.430 | 9.540 | 9.090 | 9.180 | 4,000,703 | +0.03(+0.33%) |
May 15, 2020 | 8.800 | 9.170 | 8.800 | 9.150 | 5,341,100 | +0.27(+3.04%) |
May 14, 2020 | 8.820 | 9.020 | 8.720 | 8.880 | 2,573,195 | -0.09(-1.00%) |
May 13, 2020 | 9.150 | 9.195 | 8.655 | 8.970 | 4,567,128 | -0.23(-2.50%) |
May 12, 2020 | 9.490 | 9.510 | 9.190 | 9.200 | 5,603,745 | -0.19(-2.02%) |
May 11, 2020 | 9.370 | 9.750 | 9.300 | 9.390 | 5,084,880 | +0.01(+0.11%) |
May 08, 2020 | 9.270 | 9.480 | 9.160 | 9.380 | 5,710,600 | +0.32(+3.53%) |
May 07, 2020 | 9.030 | 9.110 | 8.260 | 9.060 | 9,115,703 | +0.61(+7.22%) |
May 06, 2020 | 8.330 | 8.520 | 8.260 | 8.450 | 2,514,075 | +0.15(+1.81%) |
May 05, 2020 | 8.660 | 8.700 | 8.260 | 8.300 | 1,898,850 | -0.27(-3.15%) |
May 04, 2020 | 8.010 | 8.610 | 7.880 | 8.570 | 3,493,778 | +0.48(+5.93%) |
May 01, 2020 | 8.230 | 8.330 | 8.020 | 8.090 | 2,347,100 | -0.27(-3.23%) |
Apr 30, 2020 | 8.320 | 8.430 | 8.210 | 8.360 | 2,504,589 | -0.08(-0.95%) |
Apr 29, 2020 | 8.610 | 8.630 | 8.340 | 8.440 | 2,486,827 | +0.05(+0.60%) |
Apr 28, 2020 | 8.330 | 8.550 | 8.180 | 8.390 | 3,940,958 | +0.27(+3.33%) |
Apr 27, 2020 | 8.230 | 8.440 | 8.100 | 8.120 | 3,052,646 | -0.07(-0.85%) |
Apr 24, 2020 | 8.210 | 8.300 | 8.060 | 8.190 | 2,389,700 | +0.00(+0.00%) |
Apr 23, 2020 | 8.310 | 8.450 | 8.080 | 8.190 | 2,803,776 | -0.03(-0.36%) |
Apr 22, 2020 | 8.020 | 8.480 | 7.980 | 8.220 | 7,066,616 | +0.34(+4.31%) |
Apr 21, 2020 | 8.000 | 8.130 | 7.770 | 7.880 | 2,518,871 | -0.27(-3.31%) |
Apr 20, 2020 | 7.970 | 8.290 | 7.880 | 8.150 | 3,820,955 | +0.32(+4.09%) |
Apr 17, 2020 | 8.030 | 8.040 | 7.690 | 7.830 | 1,790,900 | +0.14(+1.82%) |
Apr 16, 2020 | 7.790 | 7.840 | 7.580 | 7.690 | 1,804,519 | -0.07(-0.90%) |
Apr 15, 2020 | 7.850 | 7.940 | 7.460 | 7.760 | 1,893,769 | -0.24(-3.00%) |
Apr 14, 2020 | 8.210 | 8.400 | 7.980 | 8.000 | 3,005,501 | -0.04(-0.50%) |
Apr 13, 2020 | 8.490 | 8.490 | 7.950 | 8.040 | 3,831,304 | -0.42(-4.96%) |
Apr 09, 2020 | 8.160 | 8.560 | 8.050 | 8.460 | 4,349,500 | +0.61(+7.77%) |
Apr 08, 2020 | 7.880 | 8.150 | 7.770 | 7.850 | 1,870,307 | +0.07(+0.90%) |
Apr 07, 2020 | 8.120 | 8.270 | 7.640 | 7.780 | 5,170,536 | -0.05(-0.64%) |
Apr 06, 2020 | 7.480 | 7.920 | 7.480 | 7.830 | 5,576,564 | +0.75(+10.59%) |
Apr 03, 2020 | 6.880 | 7.160 | 6.730 | 7.080 | 4,707,000 | +0.19(+2.76%) |
Apr 02, 2020 | 6.720 | 7.000 | 6.690 | 6.890 | 4,298,435 | +0.15(+2.23%) |