Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.520 | 9.520 | 9.520 | 0 | -0.24(-2.46%) | |
Jun 29, 2020 | 9.800 | 9.800 | 9.750 | 9.760 | 11,450 | +0.06(+0.62%) |
Jun 26, 2020 | 9.800 | 9.800 | 9.560 | 9.700 | 9,900 | -0.10(-1.02%) |
Jun 25, 2020 | 9.840 | 9.840 | 9.760 | 9.800 | 10,400 | +0.06(+0.62%) |
Jun 24, 2020 | 9.730 | 9.740 | 9.730 | 9.740 | 3,900 | +0.01(+0.10%) |
Jun 23, 2020 | 9.760 | 9.760 | 9.730 | 9.730 | 1,800 | -0.02(-0.21%) |
Jun 22, 2020 | 9.700 | 9.880 | 9.700 | 9.750 | 17,316 | -0.04(-0.41%) |
Jun 19, 2020 | 9.840 | 9.850 | 9.740 | 9.790 | 1,500 | -0.05(-0.51%) |
Jun 18, 2020 | 9.730 | 9.840 | 9.710 | 9.840 | 5,240 | -0.01(-0.10%) |
Jun 17, 2020 | 9.800 | 9.850 | 9.660 | 9.850 | 4,700 | +0.09(+0.92%) |
Jun 16, 2020 | 9.800 | 9.900 | 9.760 | 9.760 | 14,375 | +0.01(+0.10%) |
Jun 15, 2020 | 9.710 | 9.750 | 9.710 | 9.750 | 1,900 | +0.02(+0.21%) |
Jun 12, 2020 | 9.550 | 9.790 | 9.550 | 9.730 | 7,500 | +0.26(+2.75%) |
Jun 11, 2020 | 9.530 | 9.540 | 9.470 | 9.470 | 14,200 | -0.26(-2.67%) |
Jun 10, 2020 | 9.720 | 9.730 | 9.690 | 9.730 | 3,638 | +0.07(+0.72%) |
Jun 09, 2020 | 9.700 | 9.700 | 9.640 | 9.660 | 6,925 | -0.11(-1.13%) |
Jun 08, 2020 | 9.740 | 9.850 | 9.740 | 9.770 | 1,721 | +0.06(+0.62%) |
Jun 05, 2020 | 9.800 | 9.800 | 9.700 | 9.710 | 5,200 | +0.10(+1.04%) |
Jun 04, 2020 | 9.780 | 9.780 | 9.550 | 9.610 | 12,500 | -0.08(-0.83%) |
Jun 03, 2020 | 9.500 | 9.690 | 9.500 | 9.690 | 4,000 | +0.19(+2.00%) |
Jun 02, 2020 | 9.400 | 9.790 | 9.390 | 9.500 | 19,902 | +0.17(+1.82%) |
Jun 01, 2020 | 9.300 | 9.330 | 9.300 | 9.330 | 5,200 | +0.04(+0.43%) |
May 29, 2020 | 9.400 | 9.400 | 9.230 | 9.290 | 6,351 | -0.08(-0.85%) |
May 28, 2020 | 9.340 | 9.370 | 9.340 | 9.370 | 2,400 | +0.00(+0.00%) |
May 27, 2020 | 9.250 | 9.410 | 9.250 | 9.370 | 13,565 | +0.09(+0.97%) |
May 26, 2020 | 9.240 | 9.280 | 9.220 | 9.280 | 11,000 | +0.10(+1.09%) |
May 25, 2020 | 9.070 | 9.200 | 9.070 | 9.180 | 48,300 | +0.10(+1.10%) |
May 22, 2020 | 9.150 | 9.150 | 9.050 | 9.080 | 33,185 | -0.06(-0.66%) |
May 21, 2020 | 9.140 | 9.150 | 9.100 | 9.140 | 25,090 | -0.01(-0.11%) |
May 20, 2020 | 9.190 | 9.190 | 9.150 | 9.150 | 14,500 | +0.00(+0.00%) |
May 19, 2020 | 9.200 | 9.200 | 9.150 | 9.150 | 4,700 | +0.11(+1.22%) |
May 15, 2020 | 9.040 | 9.040 | 9.040 | 0 | -0.05(-0.55%) | |
May 14, 2020 | 9.030 | 9.090 | 9.010 | 9.090 | 19,861 | +0.04(+0.44%) |
May 13, 2020 | 9.220 | 9.220 | 9.010 | 9.050 | 126,150 | -0.20(-2.16%) |
May 12, 2020 | 9.290 | 9.290 | 9.200 | 9.250 | 8,475 | -0.01(-0.11%) |
May 11, 2020 | 9.250 | 9.300 | 9.190 | 9.260 | 22,894 | +0.06(+0.65%) |
May 08, 2020 | 9.100 | 9.310 | 9.070 | 9.200 | 50,800 | +0.10(+1.10%) |
May 07, 2020 | 9.060 | 9.150 | 9.060 | 9.100 | 16,394 | +0.08(+0.89%) |
May 06, 2020 | 9.100 | 9.160 | 9.020 | 9.020 | 15,000 | -0.11(-1.20%) |
May 05, 2020 | 9.010 | 9.130 | 9.000 | 9.130 | 9,600 | +0.14(+1.56%) |
May 04, 2020 | 8.950 | 9.080 | 8.930 | 8.990 | 20,948 | -0.11(-1.21%) |
May 01, 2020 | 9.050 | 9.100 | 9.050 | 9.100 | 1,300 | -0.20(-2.15%) |
Apr 30, 2020 | 9.340 | 9.410 | 9.300 | 9.300 | 11,900 | -0.10(-1.06%) |
Apr 29, 2020 | 9.170 | 9.460 | 9.170 | 9.400 | 38,000 | +0.32(+3.52%) |
Apr 28, 2020 | 9.190 | 9.190 | 9.050 | 9.080 | 26,850 | -0.01(-0.11%) |
Apr 27, 2020 | 9.170 | 9.230 | 9.090 | 9.090 | 20,844 | -0.01(-0.11%) |
Apr 24, 2020 | 9.000 | 9.110 | 8.950 | 9.100 | 30,900 | +0.20(+2.25%) |
Apr 23, 2020 | 8.880 | 8.990 | 8.720 | 8.900 | 2,600 | -0.05(-0.56%) |
Apr 22, 2020 | 9.000 | 9.000 | 8.900 | 8.950 | 13,669 | +0.00(+0.00%) |
Apr 21, 2020 | 9.100 | 9.150 | 8.900 | 8.950 | 29,539 | -0.05(-0.56%) |
Apr 20, 2020 | 8.980 | 9.110 | 8.980 | 9.000 | 8,900 | -0.04(-0.44%) |
Apr 17, 2020 | 8.790 | 9.050 | 8.750 | 9.040 | 24,613 | +0.30(+3.43%) |
Apr 16, 2020 | 8.800 | 8.920 | 8.740 | 8.740 | 6,981 | -0.18(-2.02%) |
Apr 15, 2020 | 9.080 | 9.090 | 8.600 | 8.920 | 17,280 | +0.08(+0.90%) |
Apr 14, 2020 | 9.000 | 9.000 | 8.700 | 8.840 | 20,000 | -0.19(-2.10%) |
Apr 13, 2020 | 9.120 | 9.120 | 8.940 | 9.030 | 19,676 | -0.09(-0.99%) |
Apr 09, 2020 | 9.120 | 9.120 | 9.120 | 0 | +0.14(+1.56%) | |
Apr 08, 2020 | 8.650 | 9.360 | 8.540 | 8.980 | 41,042 | +0.33(+3.82%) |
Apr 07, 2020 | 8.600 | 8.700 | 8.580 | 8.650 | 15,900 | +0.05(+0.58%) |
Apr 06, 2020 | 8.100 | 8.600 | 8.100 | 8.600 | 36,700 | +0.50(+6.17%) |
Apr 03, 2020 | 8.100 | 8.100 | 8.090 | 8.100 | 6,800 | -0.10(-1.22%) |
Apr 02, 2020 | 8.200 | 8.200 | 8.060 | 8.200 | 20,450 | -0.03(-0.36%) |