Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.538 | 9.952 | 9.433 | 9.887 | 16,882,592 | +0.25(+2.61%) |
Jun 29, 2020 | 9.709 | 9.822 | 9.457 | 9.636 | 18,874,298 | +0.09(+0.94%) |
Jun 26, 2020 | 10.12 | 10.23 | 9.546 | 9.546 | 19,434,482 | -0.93(-8.91%) |
Jun 25, 2020 | 10.05 | 10.50 | 9.960 | 10.48 | 8,955,101 | +0.34(+3.36%) |
Jun 24, 2020 | 10.60 | 10.67 | 10.12 | 10.14 | 13,061,647 | -0.70(-6.44%) |
Jun 23, 2020 | 11.08 | 11.21 | 10.82 | 10.84 | 12,268,547 | -0.03(-0.30%) |
Jun 22, 2020 | 10.68 | 10.99 | 10.63 | 10.87 | 9,105,293 | +0.03(+0.30%) |
Jun 19, 2020 | 11.28 | 11.28 | 10.56 | 10.84 | 28,609,570 | -0.19(-1.69%) |
Jun 18, 2020 | 10.80 | 11.14 | 10.65 | 11.02 | 15,759,031 | +0.08(+0.74%) |
Jun 17, 2020 | 11.19 | 11.21 | 10.91 | 10.94 | 13,151,103 | -0.19(-1.75%) |
Jun 16, 2020 | 11.46 | 11.49 | 10.85 | 11.14 | 19,721,832 | +0.28(+2.62%) |
Jun 15, 2020 | 10.13 | 10.95 | 10.05 | 10.85 | 19,550,378 | +0.12(+1.13%) |
Jun 12, 2020 | 10.96 | 10.97 | 10.31 | 10.73 | 18,767,292 | +0.42(+4.09%) |
Jun 11, 2020 | 10.24 | 10.72 | 10.12 | 10.31 | 24,461,966 | -0.96(-8.50%) |
Jun 10, 2020 | 11.89 | 11.89 | 11.21 | 11.27 | 31,366,704 | -0.74(-6.15%) |
Jun 09, 2020 | 11.77 | 12.31 | 11.63 | 12.01 | 30,413,736 | -0.34(-2.76%) |
Jun 08, 2020 | 12.23 | 12.40 | 11.85 | 12.35 | 18,239,936 | +0.53(+4.46%) |
Jun 05, 2020 | 12.07 | 12.44 | 11.66 | 11.82 | 29,675,398 | +0.84(+7.61%) |
Jun 04, 2020 | 10.22 | 11.00 | 10.11 | 10.98 | 19,554,720 | +0.77(+7.55%) |
Jun 03, 2020 | 9.993 | 10.33 | 9.936 | 10.21 | 19,739,012 | +0.49(+5.01%) |
Jun 02, 2020 | 9.790 | 9.952 | 9.611 | 9.725 | 9,255,079 | +0.11(+1.10%) |
Jun 01, 2020 | 9.538 | 9.717 | 9.406 | 9.619 | 9,885,434 | +0.15(+1.59%) |
May 29, 2020 | 9.445 | 9.629 | 9.277 | 9.469 | 19,572,882 | -0.19(-1.99%) |
May 28, 2020 | 10.39 | 10.41 | 9.613 | 9.661 | 12,930,850 | -0.52(-5.10%) |
May 27, 2020 | 10.02 | 10.24 | 9.669 | 10.18 | 16,487,524 | +0.60(+6.26%) |
May 26, 2020 | 9.150 | 9.637 | 9.094 | 9.581 | 15,870,286 | +1.00(+11.64%) |
May 22, 2020 | 8.606 | 8.686 | 8.366 | 8.582 | 12,147,564 | +0.02(+0.28%) |
May 21, 2020 | 8.526 | 8.749 | 8.490 | 8.558 | 11,716,806 | -0.02(-0.28%) |
May 20, 2020 | 8.374 | 8.630 | 8.319 | 8.582 | 12,706,054 | +0.42(+5.19%) |
May 19, 2020 | 8.438 | 8.502 | 8.143 | 8.159 | 9,656,711 | -0.40(-4.67%) |
May 18, 2020 | 8.239 | 8.614 | 8.175 | 8.558 | 12,417,546 | +0.79(+10.19%) |
May 15, 2020 | 7.815 | 7.999 | 7.671 | 7.767 | 12,829,965 | -0.16(-2.02%) |
May 14, 2020 | 7.495 | 7.995 | 7.228 | 7.927 | 23,231,082 | +0.21(+2.69%) |
May 13, 2020 | 8.047 | 8.103 | 7.631 | 7.719 | 19,724,754 | -0.41(-5.01%) |
May 12, 2020 | 8.614 | 8.790 | 8.119 | 8.127 | 14,394,916 | -0.42(-4.95%) |
May 11, 2020 | 8.806 | 8.830 | 8.430 | 8.550 | 10,649,094 | -0.46(-5.14%) |
May 08, 2020 | 8.846 | 9.034 | 8.726 | 9.014 | 11,545,379 | +0.42(+4.83%) |
May 07, 2020 | 8.422 | 8.862 | 8.394 | 8.598 | 14,771,917 | +0.32(+3.86%) |
May 06, 2020 | 8.598 | 8.702 | 8.111 | 8.279 | 16,167,207 | -0.22(-2.54%) |
May 05, 2020 | 8.782 | 8.934 | 8.470 | 8.494 | 12,083,808 | -0.06(-0.65%) |
May 04, 2020 | 8.502 | 8.646 | 8.358 | 8.550 | 14,261,749 | -0.30(-3.34%) |
May 01, 2020 | 8.998 | 9.054 | 8.702 | 8.846 | 9,282,556 | -0.46(-4.98%) |
Apr 30, 2020 | 9.429 | 9.557 | 9.162 | 9.309 | 11,703,712 | -0.48(-4.90%) |
Apr 29, 2020 | 9.925 | 10.02 | 9.653 | 9.789 | 13,570,098 | +0.34(+3.55%) |
Apr 28, 2020 | 9.757 | 9.893 | 9.397 | 9.453 | 15,812,338 | +0.18(+1.89%) |
Apr 27, 2020 | 8.782 | 9.333 | 8.782 | 9.277 | 17,017,758 | +0.57(+6.51%) |
Apr 24, 2020 | 8.614 | 8.838 | 8.518 | 8.710 | 15,113,186 | +0.22(+2.54%) |
Apr 23, 2020 | 8.271 | 8.582 | 8.183 | 8.494 | 19,715,756 | +0.32(+3.91%) |
Apr 22, 2020 | 8.478 | 8.606 | 8.143 | 8.175 | 18,719,100 | -0.21(-2.48%) |
Apr 21, 2020 | 8.295 | 8.662 | 8.231 | 8.382 | 20,133,572 | -0.35(-4.03%) |
Apr 20, 2020 | 8.279 | 9.086 | 8.215 | 8.734 | 19,859,422 | +0.10(+1.11%) |
Apr 17, 2020 | 8.207 | 8.723 | 8.175 | 8.638 | 25,589,224 | +0.86(+10.99%) |
Apr 16, 2020 | 8.271 | 8.311 | 7.663 | 7.783 | 19,549,912 | -0.46(-5.53%) |
Apr 15, 2020 | 8.303 | 8.502 | 8.191 | 8.239 | 17,489,200 | -0.66(-7.45%) |
Apr 14, 2020 | 9.437 | 9.509 | 8.710 | 8.902 | 14,868,875 | -0.34(-3.63%) |
Apr 13, 2020 | 9.637 | 9.661 | 9.078 | 9.237 | 12,436,039 | -0.36(-3.75%) |
Apr 09, 2020 | 9.549 | 9.885 | 9.357 | 9.597 | 25,366,846 | +0.54(+6.00%) |
Apr 08, 2020 | 8.542 | 9.158 | 8.446 | 9.054 | 17,517,706 | +0.70(+8.42%) |
Apr 07, 2020 | 8.638 | 8.814 | 8.239 | 8.350 | 24,652,168 | +0.40(+5.03%) |
Apr 06, 2020 | 7.831 | 8.063 | 7.588 | 7.951 | 16,813,926 | +0.70(+9.70%) |
Apr 03, 2020 | 7.511 | 7.735 | 7.160 | 7.248 | 14,890,183 | -0.33(-4.32%) |
Apr 02, 2020 | 7.519 | 8.007 | 7.308 | 7.575 | 17,839,304 | +0.02(+0.32%) |