Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.659 | 10.20 | 9.640 | 10.11 | 19,213,486 | +0.15(+1.51%) |
Jun 29, 2020 | 9.847 | 9.998 | 9.697 | 9.960 | 6,962,313 | +0.39(+4.04%) |
Jun 26, 2020 | 9.772 | 9.833 | 9.489 | 9.574 | 6,066,161 | -0.44(-4.42%) |
Jun 25, 2020 | 9.565 | 10.02 | 9.522 | 10.02 | 5,378,374 | +0.48(+5.04%) |
Jun 24, 2020 | 9.960 | 9.979 | 9.461 | 9.536 | 6,783,648 | -0.69(-6.73%) |
Jun 23, 2020 | 10.40 | 10.48 | 10.21 | 10.22 | 6,590,011 | +0.29(+2.94%) |
Jun 22, 2020 | 9.847 | 10.03 | 9.715 | 9.932 | 5,879,179 | +0.24(+2.53%) |
Jun 19, 2020 | 10.13 | 10.14 | 9.612 | 9.687 | 6,432,700 | -0.27(-2.74%) |
Jun 18, 2020 | 9.894 | 10.09 | 9.857 | 9.960 | 7,050,175 | -0.41(-3.91%) |
Jun 17, 2020 | 10.74 | 10.77 | 10.35 | 10.37 | 4,100,061 | -0.24(-2.31%) |
Jun 16, 2020 | 10.66 | 10.82 | 10.33 | 10.61 | 6,320,296 | +0.39(+3.78%) |
Jun 15, 2020 | 9.753 | 10.29 | 9.682 | 10.22 | 4,765,948 | +0.02(+0.18%) |
Jun 12, 2020 | 10.24 | 10.41 | 9.942 | 10.21 | 8,193,026 | +0.79(+8.41%) |
Jun 11, 2020 | 9.979 | 10.05 | 9.348 | 9.414 | 7,496,457 | -0.96(-9.26%) |
Jun 10, 2020 | 10.56 | 10.65 | 10.26 | 10.38 | 7,475,583 | -0.29(-2.74%) |
Jun 09, 2020 | 10.85 | 10.98 | 10.59 | 10.67 | 6,687,558 | -0.60(-5.35%) |
Jun 08, 2020 | 11.65 | 11.67 | 10.94 | 11.27 | 7,023,326 | +0.35(+3.19%) |
Jun 05, 2020 | 11.17 | 11.25 | 10.81 | 10.92 | 10,497,961 | +0.23(+2.11%) |
Jun 04, 2020 | 10.64 | 10.87 | 10.51 | 10.70 | 6,812,747 | +0.27(+2.62%) |
Jun 03, 2020 | 10.43 | 10.63 | 10.38 | 10.42 | 6,543,419 | +0.41(+4.14%) |
Jun 02, 2020 | 9.847 | 10.02 | 9.810 | 10.01 | 6,076,628 | +0.47(+4.94%) |
Jun 01, 2020 | 9.291 | 9.602 | 9.244 | 9.536 | 4,308,268 | +0.47(+5.20%) |
May 29, 2020 | 9.112 | 9.183 | 8.924 | 9.065 | 6,975,188 | -0.22(-2.34%) |
May 28, 2020 | 9.489 | 9.508 | 9.244 | 9.282 | 7,832,334 | -0.05(-0.51%) |
May 27, 2020 | 9.301 | 9.423 | 9.022 | 9.329 | 7,435,432 | +0.35(+3.88%) |
May 26, 2020 | 9.037 | 9.188 | 8.933 | 8.980 | 6,562,071 | +0.47(+5.54%) |
May 22, 2020 | 8.651 | 8.651 | 8.387 | 8.509 | 3,492,104 | -0.14(-1.63%) |
May 21, 2020 | 8.830 | 8.905 | 8.552 | 8.651 | 5,188,705 | -0.18(-2.03%) |
May 20, 2020 | 8.877 | 8.999 | 8.792 | 8.830 | 5,083,066 | +0.17(+1.96%) |
May 19, 2020 | 8.867 | 8.933 | 8.641 | 8.660 | 3,952,306 | -0.15(-1.71%) |
May 18, 2020 | 8.717 | 8.839 | 8.651 | 8.811 | 10,980,929 | +0.79(+9.87%) |
May 15, 2020 | 8.000 | 8.236 | 7.887 | 8.019 | 8,812,239 | +0.08(+0.95%) |
May 14, 2020 | 7.294 | 8.047 | 7.143 | 7.944 | 22,103,038 | +0.43(+5.77%) |
May 13, 2020 | 7.878 | 7.897 | 7.331 | 7.510 | 17,547,356 | -0.57(-7.00%) |
May 12, 2020 | 8.443 | 8.537 | 8.024 | 8.076 | 33,564,288 | -0.57(-6.54%) |
May 11, 2020 | 9.301 | 9.470 | 8.594 | 8.641 | 29,716,880 | -2.12(-19.70%) |
May 08, 2020 | 10.50 | 10.79 | 10.40 | 10.76 | 5,175,598 | +0.29(+2.79%) |
May 07, 2020 | 10.16 | 10.57 | 10.11 | 10.47 | 9,158,759 | +0.57(+5.71%) |
May 06, 2020 | 10.08 | 10.16 | 9.626 | 9.904 | 5,007,296 | -0.08(-0.85%) |
May 05, 2020 | 10.13 | 10.32 | 9.923 | 9.989 | 2,764,175 | -0.01(-0.09%) |
May 04, 2020 | 9.631 | 10.01 | 9.569 | 9.998 | 3,344,363 | +0.06(+0.57%) |
May 01, 2020 | 10.04 | 10.24 | 9.847 | 9.942 | 5,222,079 | -0.41(-3.92%) |
Apr 30, 2020 | 10.28 | 10.46 | 10.14 | 10.35 | 4,106,202 | -0.74(-6.71%) |
Apr 29, 2020 | 10.37 | 11.15 | 10.34 | 11.09 | 7,637,283 | +1.34(+13.72%) |
Apr 28, 2020 | 9.885 | 9.989 | 9.550 | 9.753 | 3,918,190 | +0.12(+1.27%) |
Apr 27, 2020 | 9.122 | 9.772 | 9.075 | 9.631 | 4,012,164 | +0.40(+4.29%) |
Apr 24, 2020 | 9.329 | 9.348 | 9.037 | 9.235 | 1,925,660 | -0.01(-0.10%) |
Apr 23, 2020 | 9.131 | 9.555 | 9.093 | 9.244 | 3,682,989 | +0.30(+3.37%) |
Apr 22, 2020 | 8.792 | 9.004 | 8.669 | 8.943 | 1,722,131 | +0.39(+4.52%) |
Apr 21, 2020 | 8.613 | 8.698 | 8.481 | 8.556 | 2,170,925 | -0.30(-3.40%) |
Apr 20, 2020 | 8.839 | 9.112 | 8.782 | 8.858 | 1,747,881 | -0.28(-3.09%) |
Apr 17, 2020 | 9.027 | 9.155 | 8.848 | 9.141 | 2,867,691 | +0.57(+6.59%) |
Apr 16, 2020 | 8.669 | 8.707 | 8.481 | 8.575 | 2,955,504 | -0.17(-1.94%) |
Apr 15, 2020 | 8.896 | 8.924 | 8.726 | 8.745 | 3,199,756 | -0.86(-8.93%) |
Apr 14, 2020 | 9.678 | 9.885 | 9.527 | 9.602 | 1,582,488 | -0.08(-0.88%) |
Apr 13, 2020 | 9.847 | 9.904 | 9.541 | 9.687 | 1,487,148 | -0.18(-1.81%) |
Apr 09, 2020 | 9.772 | 10.02 | 9.668 | 9.866 | 2,576,815 | +0.18(+1.85%) |
Apr 08, 2020 | 9.508 | 9.753 | 9.404 | 9.687 | 3,344,830 | +0.18(+1.88%) |
Apr 07, 2020 | 9.753 | 9.923 | 9.452 | 9.508 | 4,590,088 | +0.60(+6.77%) |
Apr 06, 2020 | 8.688 | 8.924 | 8.627 | 8.905 | 4,529,575 | +0.97(+12.23%) |
Apr 03, 2020 | 8.000 | 8.104 | 7.774 | 7.934 | 2,349,718 | -0.20(-2.43%) |
Apr 02, 2020 | 7.897 | 8.321 | 7.859 | 8.132 | 3,882,080 | +0.05(+0.58%) |