Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.159 | 9.303 | 9.121 | 9.289 | 181,244 | +0.14(+1.50%) |
Jun 29, 2020 | 9.022 | 9.258 | 8.906 | 9.152 | 160,900 | +0.16(+1.83%) |
Jun 26, 2020 | 9.200 | 9.200 | 8.930 | 8.988 | 224,823 | -0.30(-3.24%) |
Jun 25, 2020 | 9.002 | 9.317 | 8.899 | 9.289 | 319,565 | +0.18(+1.95%) |
Jun 24, 2020 | 9.323 | 9.323 | 8.913 | 9.111 | 440,628 | -0.36(-3.76%) |
Jun 23, 2020 | 9.625 | 9.625 | 9.440 | 9.467 | 283,529 | -0.05(-0.58%) |
Jun 22, 2020 | 9.467 | 9.542 | 9.282 | 9.522 | 319,174 | +0.02(+0.16%) |
Jun 19, 2020 | 9.771 | 9.798 | 9.425 | 9.507 | 219,289 | -0.17(-1.75%) |
Jun 18, 2020 | 9.636 | 9.791 | 9.555 | 9.676 | 137,157 | -0.02(-0.21%) |
Jun 17, 2020 | 9.954 | 9.954 | 9.683 | 9.697 | 369,307 | -0.21(-2.12%) |
Jun 16, 2020 | 10.12 | 10.17 | 9.703 | 9.907 | 343,572 | +0.15(+1.53%) |
Jun 15, 2020 | 9.303 | 9.831 | 9.283 | 9.758 | 205,238 | +0.12(+1.20%) |
Jun 12, 2020 | 9.629 | 9.744 | 9.269 | 9.642 | 208,236 | +0.45(+4.87%) |
Jun 11, 2020 | 9.262 | 9.561 | 9.113 | 9.194 | 459,643 | -0.74(-7.45%) |
Jun 10, 2020 | 10.44 | 10.44 | 9.737 | 9.934 | 286,358 | -0.47(-4.56%) |
Jun 09, 2020 | 10.65 | 10.65 | 10.31 | 10.41 | 752,679 | -0.33(-3.10%) |
Jun 08, 2020 | 10.42 | 10.74 | 10.38 | 10.74 | 605,755 | +0.69(+6.82%) |
Jun 05, 2020 | 10.25 | 10.53 | 10.02 | 10.06 | 1,051,055 | +0.35(+3.56%) |
Jun 04, 2020 | 9.439 | 9.724 | 9.317 | 9.710 | 173,144 | +0.26(+2.80%) |
Jun 03, 2020 | 9.215 | 9.493 | 9.201 | 9.445 | 280,831 | +0.40(+4.43%) |
Jun 02, 2020 | 9.086 | 9.154 | 9.004 | 9.045 | 204,490 | +0.02(+0.23%) |
Jun 01, 2020 | 8.855 | 9.100 | 8.814 | 9.025 | 173,346 | +0.20(+2.31%) |
May 29, 2020 | 8.930 | 8.943 | 8.743 | 8.821 | 187,309 | -0.14(-1.52%) |
May 28, 2020 | 9.283 | 9.283 | 8.914 | 8.957 | 253,638 | -0.26(-2.87%) |
May 27, 2020 | 9.154 | 9.222 | 8.896 | 9.222 | 303,504 | +0.33(+3.66%) |
May 26, 2020 | 8.767 | 8.971 | 8.767 | 8.896 | 350,663 | +0.40(+4.70%) |
May 22, 2020 | 8.455 | 8.502 | 8.353 | 8.497 | 94,612 | +0.03(+0.33%) |
May 21, 2020 | 8.428 | 8.523 | 8.350 | 8.468 | 129,990 | +0.07(+0.89%) |
May 20, 2020 | 8.251 | 8.421 | 8.251 | 8.394 | 159,428 | +0.27(+3.34%) |
May 19, 2020 | 8.238 | 8.360 | 8.095 | 8.122 | 166,382 | -0.10(-1.24%) |
May 18, 2020 | 8.027 | 8.272 | 8.007 | 8.224 | 216,633 | +0.45(+5.73%) |
May 15, 2020 | 7.805 | 7.859 | 7.698 | 7.778 | 215,911 | -0.04(-0.52%) |
May 14, 2020 | 7.389 | 7.818 | 7.228 | 7.818 | 362,262 | +0.26(+3.46%) |
May 13, 2020 | 7.899 | 7.899 | 7.382 | 7.557 | 388,951 | -0.39(-4.90%) |
May 12, 2020 | 8.228 | 8.255 | 7.932 | 7.946 | 237,289 | -0.21(-2.63%) |
May 11, 2020 | 8.181 | 8.248 | 8.094 | 8.161 | 197,315 | -0.14(-1.70%) |
May 08, 2020 | 8.268 | 8.342 | 8.221 | 8.302 | 134,255 | +0.18(+2.23%) |
May 07, 2020 | 8.147 | 8.288 | 8.067 | 8.120 | 110,962 | +0.11(+1.34%) |
May 06, 2020 | 8.241 | 8.308 | 7.979 | 8.013 | 232,177 | -0.12(-1.49%) |
May 05, 2020 | 8.328 | 8.456 | 8.080 | 8.134 | 403,391 | +0.01(+0.08%) |
May 04, 2020 | 8.073 | 8.137 | 7.892 | 8.127 | 190,492 | -0.05(-0.66%) |
May 01, 2020 | 8.335 | 8.335 | 8.110 | 8.181 | 179,703 | -0.35(-4.09%) |
Apr 30, 2020 | 8.724 | 8.724 | 8.422 | 8.530 | 159,253 | -0.19(-2.23%) |
Apr 29, 2020 | 8.550 | 8.859 | 8.536 | 8.724 | 312,643 | +0.41(+4.92%) |
Apr 28, 2020 | 8.396 | 8.530 | 8.167 | 8.315 | 285,873 | +0.14(+1.72%) |
Apr 27, 2020 | 7.872 | 8.255 | 7.859 | 8.174 | 149,177 | +0.35(+4.46%) |
Apr 24, 2020 | 7.718 | 7.855 | 7.610 | 7.825 | 103,411 | +0.13(+1.66%) |
Apr 23, 2020 | 7.704 | 7.906 | 7.651 | 7.698 | 147,197 | +0.00(+0.00%) |
Apr 22, 2020 | 7.946 | 7.946 | 7.637 | 7.698 | 162,872 | -0.08(-1.04%) |
Apr 21, 2020 | 7.651 | 7.825 | 7.570 | 7.778 | 228,930 | +0.00(+0.00%) |
Apr 20, 2020 | 7.879 | 8.026 | 7.684 | 7.778 | 456,614 | -0.30(-3.72%) |
Apr 17, 2020 | 8.079 | 8.092 | 7.873 | 8.079 | 176,237 | +0.46(+6.09%) |
Apr 16, 2020 | 7.920 | 7.920 | 7.562 | 7.615 | 235,615 | -0.23(-2.87%) |
Apr 15, 2020 | 8.006 | 8.026 | 7.701 | 7.840 | 275,544 | -0.39(-4.75%) |
Apr 14, 2020 | 8.509 | 8.580 | 8.057 | 8.231 | 328,924 | -0.07(-0.88%) |
Apr 13, 2020 | 8.443 | 8.443 | 7.887 | 8.304 | 311,835 | -0.07(-0.79%) |
Apr 09, 2020 | 8.251 | 8.774 | 8.032 | 8.370 | 533,242 | +0.62(+8.03%) |
Apr 08, 2020 | 7.284 | 7.832 | 7.271 | 7.747 | 291,744 | +0.75(+10.80%) |
Apr 07, 2020 | 6.986 | 7.423 | 6.917 | 6.993 | 313,777 | +0.35(+5.28%) |
Apr 06, 2020 | 6.430 | 6.827 | 6.430 | 6.642 | 477,729 | +0.50(+8.08%) |
Apr 03, 2020 | 6.483 | 6.483 | 5.927 | 6.145 | 247,517 | -0.33(-5.11%) |
Apr 02, 2020 | 6.476 | 6.691 | 6.397 | 6.476 | 189,322 | +0.01(+0.14%) |