Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.000 | 9.132 | 8.889 | 9.059 | 205,812 | +0.19(+2.16%) |
Jun 29, 2020 | 8.853 | 9.022 | 8.794 | 8.867 | 164,217 | +0.07(+0.84%) |
Jun 26, 2020 | 8.764 | 8.867 | 8.764 | 8.794 | 85,884 | -0.02(-0.25%) |
Jun 25, 2020 | 8.875 | 9.013 | 8.720 | 8.816 | 95,980 | -0.08(-0.91%) |
Jun 24, 2020 | 9.140 | 9.202 | 8.867 | 8.897 | 129,365 | -0.32(-3.51%) |
Jun 23, 2020 | 9.655 | 9.655 | 9.169 | 9.220 | 193,485 | -0.28(-2.94%) |
Jun 22, 2020 | 9.515 | 9.603 | 9.441 | 9.500 | 98,533 | -0.04(-0.39%) |
Jun 19, 2020 | 9.736 | 9.802 | 9.515 | 9.537 | 111,025 | -0.08(-0.84%) |
Jun 18, 2020 | 9.728 | 9.802 | 9.596 | 9.618 | 59,859 | -0.22(-2.24%) |
Jun 17, 2020 | 10.13 | 10.13 | 9.831 | 9.839 | 158,030 | -0.30(-2.98%) |
Jun 16, 2020 | 10.51 | 10.51 | 9.949 | 10.14 | 136,382 | -0.17(-1.64%) |
Jun 15, 2020 | 9.753 | 10.39 | 9.703 | 10.31 | 113,303 | +0.34(+3.37%) |
Jun 12, 2020 | 9.563 | 10.19 | 9.475 | 9.973 | 119,585 | +0.65(+6.99%) |
Jun 11, 2020 | 9.578 | 9.585 | 9.153 | 9.322 | 211,608 | -0.44(-4.50%) |
Jun 10, 2020 | 9.717 | 9.878 | 9.432 | 9.761 | 145,015 | +0.07(+0.76%) |
Jun 09, 2020 | 9.644 | 9.739 | 9.556 | 9.688 | 157,391 | +0.03(+0.30%) |
Jun 08, 2020 | 9.636 | 9.727 | 9.622 | 9.658 | 148,384 | +0.19(+2.01%) |
Jun 05, 2020 | 9.724 | 9.863 | 9.439 | 9.468 | 211,290 | +0.05(+0.54%) |
Jun 04, 2020 | 9.680 | 9.680 | 9.329 | 9.417 | 81,875 | -0.29(-2.94%) |
Jun 03, 2020 | 9.578 | 9.717 | 9.336 | 9.702 | 120,521 | +0.24(+2.55%) |
Jun 02, 2020 | 9.549 | 9.775 | 9.381 | 9.461 | 135,410 | -0.04(-0.46%) |
Jun 01, 2020 | 8.788 | 9.571 | 8.788 | 9.505 | 202,926 | +0.67(+7.53%) |
May 29, 2020 | 8.839 | 8.846 | 8.699 | 8.839 | 129,015 | +0.07(+0.75%) |
May 28, 2020 | 8.758 | 8.780 | 8.617 | 8.773 | 136,223 | +0.15(+1.78%) |
May 27, 2020 | 8.627 | 8.627 | 8.407 | 8.619 | 96,807 | +0.26(+3.06%) |
May 26, 2020 | 8.393 | 8.466 | 8.312 | 8.363 | 158,394 | +0.21(+2.60%) |
May 22, 2020 | 8.027 | 8.151 | 7.980 | 8.151 | 104,278 | +0.15(+1.92%) |
May 21, 2020 | 8.005 | 8.063 | 7.917 | 7.997 | 125,783 | -0.01(-0.18%) |
May 20, 2020 | 8.100 | 8.100 | 7.979 | 8.012 | 178,667 | +0.08(+1.01%) |
May 19, 2020 | 7.975 | 8.018 | 7.902 | 7.932 | 112,735 | -0.07(-0.82%) |
May 18, 2020 | 7.793 | 8.063 | 7.793 | 7.997 | 149,185 | +0.41(+5.40%) |
May 15, 2020 | 7.434 | 7.588 | 7.427 | 7.588 | 117,672 | -0.01(-0.10%) |
May 14, 2020 | 7.697 | 7.785 | 7.529 | 7.595 | 268,220 | -0.32(-4.05%) |
May 13, 2020 | 8.305 | 8.371 | 7.746 | 7.915 | 214,786 | -0.39(-4.69%) |
May 12, 2020 | 8.736 | 8.736 | 8.274 | 8.305 | 226,103 | -0.30(-3.49%) |
May 11, 2020 | 8.677 | 8.750 | 8.514 | 8.605 | 134,873 | -0.22(-2.47%) |
May 08, 2020 | 8.401 | 8.879 | 8.321 | 8.823 | 196,216 | +0.52(+6.21%) |
May 07, 2020 | 8.198 | 8.358 | 8.198 | 8.307 | 84,671 | +0.27(+3.35%) |
May 06, 2020 | 8.198 | 8.198 | 8.023 | 8.038 | 124,980 | -0.15(-1.86%) |
May 05, 2020 | 8.190 | 8.263 | 8.154 | 8.190 | 126,599 | +0.11(+1.35%) |
May 04, 2020 | 8.016 | 8.205 | 7.922 | 8.081 | 240,112 | -0.05(-0.63%) |
May 01, 2020 | 8.270 | 8.270 | 7.994 | 8.132 | 297,902 | -0.19(-2.27%) |
Apr 30, 2020 | 8.401 | 8.401 | 8.176 | 8.321 | 177,791 | -0.04(-0.43%) |
Apr 29, 2020 | 8.358 | 8.474 | 8.263 | 8.358 | 393,409 | +0.18(+2.22%) |
Apr 28, 2020 | 8.249 | 8.430 | 8.161 | 8.176 | 198,284 | +0.05(+0.63%) |
Apr 27, 2020 | 7.958 | 8.212 | 7.958 | 8.125 | 112,649 | +0.17(+2.10%) |
Apr 24, 2020 | 8.016 | 8.045 | 7.857 | 7.958 | 84,073 | +0.00(+0.00%) |
Apr 23, 2020 | 8.096 | 8.096 | 7.871 | 7.958 | 114,181 | +0.04(+0.46%) |
Apr 22, 2020 | 7.914 | 8.045 | 7.837 | 7.922 | 113,147 | +0.16(+2.06%) |
Apr 21, 2020 | 7.674 | 7.805 | 7.602 | 7.762 | 134,621 | -0.12(-1.48%) |
Apr 20, 2020 | 8.125 | 8.183 | 7.878 | 7.878 | 169,712 | -0.27(-3.30%) |
Apr 17, 2020 | 8.103 | 8.212 | 8.023 | 8.147 | 168,696 | +0.17(+2.19%) |
Apr 16, 2020 | 8.132 | 8.132 | 7.885 | 7.972 | 138,544 | -0.05(-0.63%) |
Apr 15, 2020 | 8.045 | 8.103 | 7.740 | 8.023 | 189,564 | -0.28(-3.33%) |
Apr 14, 2020 | 8.089 | 8.377 | 8.089 | 8.299 | 193,636 | +0.33(+4.10%) |
Apr 13, 2020 | 8.232 | 8.297 | 7.944 | 7.972 | 275,607 | -0.38(-4.58%) |
Apr 09, 2020 | 8.203 | 8.636 | 8.153 | 8.355 | 229,248 | +0.38(+4.70%) |
Apr 08, 2020 | 7.597 | 8.095 | 7.446 | 7.980 | 274,813 | +0.38(+5.03%) |
Apr 07, 2020 | 7.503 | 7.893 | 7.389 | 7.597 | 298,496 | +0.33(+4.57%) |
Apr 06, 2020 | 6.912 | 7.489 | 6.912 | 7.265 | 313,264 | +0.55(+8.16%) |
Apr 03, 2020 | 7.027 | 7.027 | 6.551 | 6.717 | 234,238 | -0.31(-4.41%) |
Apr 02, 2020 | 6.645 | 7.034 | 6.645 | 7.027 | 271,409 | +0.19(+2.74%) |