Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.795 | 10.15 | 9.684 | 9.863 | 669,979 | +0.00(+0.00%) |
Jun 29, 2020 | 9.829 | 9.966 | 9.607 | 9.863 | 467,648 | +0.24(+2.49%) |
Jun 26, 2020 | 9.556 | 9.667 | 9.257 | 9.624 | 889,656 | -0.03(-0.35%) |
Jun 25, 2020 | 9.154 | 9.675 | 9.154 | 9.658 | 584,592 | +0.33(+3.57%) |
Jun 24, 2020 | 9.410 | 9.504 | 8.804 | 9.325 | 913,989 | -0.42(-4.30%) |
Jun 23, 2020 | 9.983 | 10.12 | 9.513 | 9.744 | 493,329 | -0.07(-0.70%) |
Jun 22, 2020 | 9.590 | 9.821 | 9.299 | 9.812 | 599,486 | +0.12(+1.23%) |
Jun 19, 2020 | 10.21 | 10.26 | 9.598 | 9.692 | 2,163,184 | -0.47(-4.63%) |
Jun 18, 2020 | 10.04 | 10.28 | 9.932 | 10.16 | 540,961 | -0.03(-0.25%) |
Jun 17, 2020 | 10.68 | 10.68 | 10.09 | 10.19 | 717,646 | -0.53(-4.94%) |
Jun 16, 2020 | 11.00 | 11.02 | 10.38 | 10.72 | 1,029,421 | +0.42(+4.07%) |
Jun 15, 2020 | 9.564 | 10.59 | 9.462 | 10.30 | 1,086,302 | +0.03(+0.25%) |
Jun 12, 2020 | 10.31 | 10.45 | 9.722 | 10.27 | 551,062 | +0.61(+6.28%) |
Jun 11, 2020 | 9.940 | 10.46 | 9.445 | 9.667 | 810,113 | -1.29(-11.78%) |
Jun 10, 2020 | 11.62 | 11.66 | 10.85 | 10.96 | 657,332 | -0.74(-6.36%) |
Jun 09, 2020 | 11.97 | 12.09 | 11.44 | 11.70 | 1,309,502 | -0.80(-6.42%) |
Jun 08, 2020 | 12.63 | 12.86 | 12.29 | 12.50 | 1,140,897 | +0.29(+2.38%) |
Jun 05, 2020 | 11.82 | 12.78 | 11.63 | 12.21 | 1,718,356 | +1.26(+11.47%) |
Jun 04, 2020 | 10.45 | 11.06 | 10.05 | 10.96 | 845,119 | +0.47(+4.48%) |
Jun 03, 2020 | 9.692 | 10.61 | 9.692 | 10.49 | 833,010 | +1.18(+12.67%) |
Jun 02, 2020 | 8.992 | 9.479 | 8.898 | 9.308 | 780,438 | +0.55(+6.24%) |
Jun 01, 2020 | 8.291 | 8.940 | 8.291 | 8.761 | 809,734 | +0.47(+5.67%) |
May 29, 2020 | 8.539 | 8.607 | 8.180 | 8.291 | 906,270 | -0.54(-6.10%) |
May 28, 2020 | 9.393 | 9.393 | 8.731 | 8.829 | 514,714 | -0.36(-3.91%) |
May 27, 2020 | 9.445 | 9.547 | 8.863 | 9.188 | 906,308 | +0.15(+1.61%) |
May 26, 2020 | 8.675 | 9.154 | 8.675 | 9.043 | 608,989 | +0.77(+9.30%) |
May 22, 2020 | 8.359 | 8.359 | 8.000 | 8.274 | 921,947 | -0.01(-0.10%) |
May 21, 2020 | 8.043 | 8.462 | 8.043 | 8.282 | 725,145 | +0.18(+2.22%) |
May 20, 2020 | 8.154 | 8.291 | 7.940 | 8.103 | 915,807 | +0.10(+1.28%) |
May 19, 2020 | 8.120 | 8.257 | 7.804 | 8.000 | 575,496 | -0.16(-1.99%) |
May 18, 2020 | 7.539 | 8.291 | 7.539 | 8.162 | 1,180,923 | +1.10(+15.62%) |
May 15, 2020 | 7.094 | 7.188 | 6.718 | 7.060 | 2,228,937 | -0.10(-1.43%) |
May 14, 2020 | 6.598 | 7.316 | 6.453 | 7.162 | 716,112 | +0.21(+2.95%) |
May 13, 2020 | 7.282 | 7.316 | 6.658 | 6.957 | 1,067,561 | -0.44(-6.00%) |
May 12, 2020 | 8.060 | 8.111 | 7.291 | 7.402 | 875,013 | -0.55(-6.88%) |
May 11, 2020 | 8.590 | 8.590 | 7.872 | 7.949 | 1,019,243 | -0.91(-10.23%) |
May 08, 2020 | 8.120 | 9.043 | 8.120 | 8.855 | 1,427,849 | +0.94(+11.88%) |
May 07, 2020 | 7.521 | 8.214 | 7.521 | 7.915 | 1,006,823 | +0.44(+5.95%) |
May 06, 2020 | 8.120 | 8.214 | 7.376 | 7.470 | 1,018,877 | -0.62(-7.71%) |
May 05, 2020 | 8.342 | 8.556 | 8.026 | 8.094 | 940,488 | +0.03(+0.42%) |
May 04, 2020 | 7.906 | 8.257 | 7.701 | 8.060 | 1,311,286 | -0.19(-2.28%) |
May 01, 2020 | 8.368 | 8.530 | 8.009 | 8.248 | 670,284 | -0.50(-5.67%) |
Apr 30, 2020 | 8.786 | 8.932 | 8.376 | 8.744 | 1,183,690 | -0.35(-3.85%) |
Apr 29, 2020 | 8.487 | 9.248 | 8.456 | 9.094 | 1,090,410 | +1.01(+12.47%) |
Apr 28, 2020 | 7.479 | 8.180 | 7.476 | 8.086 | 1,091,565 | +0.96(+13.43%) |
Apr 27, 2020 | 6.590 | 7.248 | 6.504 | 7.128 | 1,212,390 | +0.63(+9.74%) |
Apr 24, 2020 | 6.564 | 6.675 | 6.333 | 6.496 | 974,948 | -0.03(-0.52%) |
Apr 23, 2020 | 6.265 | 6.795 | 6.256 | 6.530 | 747,885 | +0.15(+2.28%) |
Apr 22, 2020 | 6.462 | 6.504 | 6.164 | 6.385 | 1,226,796 | -0.02(-0.27%) |
Apr 21, 2020 | 6.351 | 6.556 | 6.308 | 6.402 | 888,677 | -0.21(-3.10%) |
Apr 20, 2020 | 7.017 | 7.026 | 6.513 | 6.607 | 2,221,328 | -0.63(-8.74%) |
Apr 17, 2020 | 7.222 | 7.615 | 7.184 | 7.239 | 823,318 | +0.26(+3.67%) |
Apr 16, 2020 | 7.410 | 7.624 | 6.953 | 6.983 | 797,076 | -0.77(-9.92%) |
Apr 15, 2020 | 7.898 | 8.043 | 7.466 | 7.752 | 641,619 | -0.55(-6.59%) |
Apr 14, 2020 | 8.513 | 8.633 | 8.197 | 8.299 | 1,731,883 | +0.04(+0.52%) |
Apr 13, 2020 | 8.547 | 8.547 | 7.940 | 8.257 | 668,220 | -0.32(-3.69%) |
Apr 09, 2020 | 7.906 | 8.812 | 7.778 | 8.573 | 1,027,480 | +1.01(+13.33%) |
Apr 08, 2020 | 7.342 | 7.633 | 7.051 | 7.564 | 1,353,648 | +0.38(+5.23%) |
Apr 07, 2020 | 7.239 | 7.829 | 7.145 | 7.188 | 1,390,014 | +0.32(+4.60%) |
Apr 06, 2020 | 6.573 | 7.103 | 6.573 | 6.872 | 1,012,351 | +0.68(+11.05%) |
Apr 03, 2020 | 6.496 | 6.615 | 5.872 | 6.188 | 1,301,022 | -0.33(-5.11%) |
Apr 02, 2020 | 6.650 | 7.120 | 6.308 | 6.521 | 649,109 | -0.23(-3.42%) |