Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.210 | 9.350 | 9.160 | 9.270 | 3,061,103 | +0.09(+0.98%) |
Jun 29, 2020 | 9.450 | 9.480 | 9.090 | 9.180 | 4,585,635 | -0.31(-3.27%) |
Jun 26, 2020 | 9.370 | 9.780 | 9.130 | 9.490 | 6,369,300 | +0.08(+0.85%) |
Jun 25, 2020 | 9.260 | 9.430 | 9.060 | 9.410 | 3,290,888 | +0.16(+1.73%) |
Jun 24, 2020 | 9.460 | 9.490 | 8.980 | 9.250 | 2,973,876 | -0.23(-2.43%) |
Jun 23, 2020 | 9.340 | 9.670 | 9.310 | 9.480 | 3,734,255 | +0.21(+2.27%) |
Jun 22, 2020 | 9.330 | 9.470 | 9.120 | 9.270 | 3,725,010 | -0.04(-0.43%) |
Jun 19, 2020 | 9.090 | 9.420 | 9.020 | 9.310 | 6,880,900 | +0.31(+3.44%) |
Jun 18, 2020 | 9.050 | 9.090 | 8.850 | 9.000 | 3,392,287 | -0.02(-0.22%) |
Jun 17, 2020 | 8.790 | 9.190 | 8.780 | 9.020 | 3,013,844 | +0.26(+2.97%) |
Jun 16, 2020 | 9.180 | 9.200 | 8.660 | 8.760 | 3,989,882 | -0.26(-2.88%) |
Jun 15, 2020 | 8.350 | 9.080 | 8.270 | 9.020 | 4,276,263 | +0.57(+6.75%) |
Jun 12, 2020 | 8.800 | 8.870 | 8.240 | 8.450 | 6,291,400 | -0.18(-2.09%) |
Jun 11, 2020 | 9.100 | 9.460 | 8.620 | 8.630 | 4,452,010 | -0.75(-8.00%) |
Jun 10, 2020 | 9.480 | 9.600 | 9.270 | 9.380 | 5,331,675 | +0.24(+2.63%) |
Jun 09, 2020 | 9.130 | 9.210 | 8.880 | 9.140 | 3,882,252 | -0.04(-0.44%) |
Jun 08, 2020 | 8.970 | 9.310 | 8.850 | 9.180 | 6,563,520 | +0.24(+2.68%) |
Jun 05, 2020 | 9.390 | 9.440 | 8.900 | 8.940 | 8,633,600 | -0.54(-5.70%) |
Jun 04, 2020 | 9.270 | 10.43 | 9.150 | 9.480 | 27,388,360 | -0.02(-0.21%) |
Jun 03, 2020 | 9.660 | 9.890 | 9.130 | 9.500 | 6,217,939 | -0.01(-0.11%) |
Jun 02, 2020 | 10.28 | 10.33 | 9.510 | 9.510 | 2,994,584 | -0.77(-7.49%) |
Jun 01, 2020 | 10.01 | 10.48 | 9.710 | 10.28 | 6,352,381 | +0.30(+3.01%) |
May 29, 2020 | 9.320 | 9.980 | 9.290 | 9.980 | 6,460,400 | +1.30(+14.98%) |
May 28, 2020 | 8.880 | 8.920 | 8.650 | 8.680 | 2,473,009 | -0.19(-2.14%) |
May 27, 2020 | 8.990 | 9.100 | 8.650 | 8.870 | 3,300,957 | -0.13(-1.44%) |
May 26, 2020 | 9.600 | 9.600 | 8.950 | 9.000 | 2,857,532 | -0.43(-4.56%) |
May 22, 2020 | 9.500 | 9.550 | 9.370 | 9.430 | 1,424,900 | -0.07(-0.74%) |
May 21, 2020 | 9.760 | 9.800 | 9.450 | 9.500 | 1,587,589 | -0.26(-2.66%) |
May 20, 2020 | 9.610 | 9.970 | 9.610 | 9.760 | 2,433,937 | +0.28(+2.95%) |
May 19, 2020 | 9.450 | 9.750 | 9.340 | 9.480 | 2,251,366 | +0.04(+0.42%) |
May 18, 2020 | 9.640 | 9.770 | 9.330 | 9.440 | 2,263,232 | -0.01(-0.11%) |
May 15, 2020 | 9.320 | 9.640 | 9.260 | 9.450 | 1,555,100 | +0.02(+0.21%) |
May 14, 2020 | 9.490 | 9.560 | 9.230 | 9.430 | 2,293,980 | -0.05(-0.53%) |
May 13, 2020 | 9.660 | 9.860 | 9.220 | 9.480 | 4,019,078 | -0.17(-1.76%) |
May 12, 2020 | 9.850 | 10.28 | 9.650 | 9.650 | 3,857,480 | -0.18(-1.83%) |
May 11, 2020 | 9.890 | 10.22 | 9.670 | 9.830 | 5,455,423 | -0.42(-4.10%) |
May 08, 2020 | 9.200 | 10.72 | 8.960 | 10.25 | 9,715,900 | +1.30(+14.53%) |
May 07, 2020 | 8.750 | 9.040 | 8.420 | 8.950 | 5,558,924 | +0.22(+2.52%) |
May 06, 2020 | 8.470 | 8.810 | 8.350 | 8.730 | 4,154,029 | +0.42(+5.05%) |
May 05, 2020 | 8.040 | 8.700 | 8.010 | 8.310 | 4,293,504 | +0.33(+4.14%) |
May 04, 2020 | 7.900 | 8.040 | 7.800 | 7.980 | 2,648,776 | +0.08(+1.01%) |
May 01, 2020 | 7.720 | 7.900 | 7.511 | 7.900 | 2,234,900 | +0.10(+1.28%) |
Apr 30, 2020 | 7.800 | 7.970 | 7.685 | 7.800 | 1,508,526 | -0.11(-1.39%) |
Apr 29, 2020 | 7.880 | 7.990 | 7.590 | 7.910 | 1,991,045 | +0.17(+2.20%) |
Apr 28, 2020 | 8.330 | 8.340 | 7.720 | 7.740 | 2,628,414 | -0.51(-6.18%) |
Apr 27, 2020 | 8.140 | 8.350 | 8.010 | 8.250 | 2,226,314 | +0.23(+2.87%) |
Apr 24, 2020 | 8.070 | 8.080 | 7.910 | 8.020 | 1,718,700 | +0.02(+0.25%) |
Apr 23, 2020 | 7.910 | 8.100 | 7.850 | 8.000 | 1,669,322 | +0.07(+0.88%) |
Apr 22, 2020 | 8.150 | 8.170 | 7.830 | 7.930 | 3,515,961 | -0.08(-1.00%) |
Apr 21, 2020 | 7.890 | 8.070 | 7.520 | 8.010 | 6,338,920 | +0.10(+1.26%) |
Apr 20, 2020 | 7.670 | 8.270 | 7.650 | 7.910 | 3,931,927 | +0.16(+2.06%) |
Apr 17, 2020 | 7.580 | 7.760 | 7.290 | 7.750 | 3,552,300 | +0.28(+3.75%) |
Apr 16, 2020 | 7.110 | 7.470 | 7.080 | 7.470 | 3,302,423 | +0.47(+6.71%) |
Apr 15, 2020 | 6.770 | 7.040 | 6.610 | 7.000 | 3,079,298 | +0.14(+2.04%) |
Apr 14, 2020 | 6.370 | 7.110 | 6.330 | 6.860 | 4,775,862 | +0.62(+9.94%) |
Apr 13, 2020 | 5.650 | 6.280 | 5.630 | 6.240 | 3,233,888 | +0.60(+10.64%) |
Apr 09, 2020 | 5.770 | 5.790 | 5.610 | 5.640 | 3,381,200 | -0.03(-0.53%) |
Apr 08, 2020 | 5.990 | 6.010 | 5.500 | 5.670 | 6,649,455 | -0.47(-7.65%) |
Apr 07, 2020 | 6.010 | 6.230 | 5.960 | 6.140 | 2,821,202 | +0.12(+1.99%) |
Apr 06, 2020 | 6.020 | 6.200 | 5.920 | 6.020 | 2,681,830 | +0.10(+1.69%) |
Apr 03, 2020 | 6.050 | 6.205 | 5.750 | 5.920 | 3,029,000 | -0.31(-4.98%) |
Apr 02, 2020 | 6.000 | 6.270 | 6.000 | 6.230 | 1,783,696 | +0.18(+2.98%) |