Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.290 | 9.700 | 9.000 | 9.000 | 44,180 | -0.20(-2.17%) |
Jun 29, 2020 | 9.150 | 9.490 | 8.990 | 9.200 | 34,320 | -0.04(-0.43%) |
Jun 26, 2020 | 9.040 | 9.680 | 8.860 | 9.240 | 22,600 | +0.12(+1.26%) |
Jun 25, 2020 | 9.230 | 9.285 | 8.920 | 9.125 | 35,668 | -0.12(-1.24%) |
Jun 24, 2020 | 9.440 | 9.530 | 9.240 | 9.240 | 23,243 | -0.40(-4.15%) |
Jun 23, 2020 | 9.300 | 9.810 | 9.090 | 9.640 | 30,224 | +0.46(+5.01%) |
Jun 22, 2020 | 9.190 | 9.327 | 9.070 | 9.180 | 44,057 | +0.11(+1.21%) |
Jun 19, 2020 | 9.280 | 9.300 | 9.000 | 9.070 | 75,400 | -0.12(-1.31%) |
Jun 18, 2020 | 9.830 | 9.840 | 9.190 | 9.190 | 39,616 | -0.66(-6.70%) |
Jun 17, 2020 | 10.06 | 10.25 | 9.739 | 9.850 | 22,502 | -0.03(-0.30%) |
Jun 16, 2020 | 10.15 | 10.33 | 9.760 | 9.880 | 38,989 | -0.11(-1.10%) |
Jun 15, 2020 | 9.910 | 10.35 | 9.850 | 9.990 | 40,892 | +0.00(+0.00%) |
Jun 12, 2020 | 10.00 | 10.35 | 9.591 | 9.990 | 68,800 | +0.01(+0.10%) |
Jun 11, 2020 | 9.900 | 10.09 | 9.660 | 9.980 | 35,645 | -0.20(-1.96%) |
Jun 10, 2020 | 10.22 | 11.02 | 9.750 | 10.18 | 53,330 | -0.09(-0.88%) |
Jun 09, 2020 | 9.350 | 10.39 | 9.300 | 10.27 | 143,605 | +1.05(+11.39%) |
Jun 08, 2020 | 9.230 | 9.400 | 9.220 | 9.220 | 41,613 | +0.02(+0.22%) |
Jun 05, 2020 | 9.340 | 9.480 | 9.110 | 9.200 | 27,300 | -0.07(-0.76%) |
Jun 04, 2020 | 9.290 | 9.300 | 9.060 | 9.270 | 28,413 | -0.03(-0.32%) |
Jun 03, 2020 | 9.050 | 9.450 | 9.030 | 9.300 | 42,699 | +0.44(+4.97%) |
Jun 02, 2020 | 9.100 | 9.450 | 8.860 | 8.860 | 29,795 | -0.11(-1.23%) |
Jun 01, 2020 | 8.720 | 9.150 | 8.700 | 8.970 | 45,522 | +0.39(+4.55%) |
May 29, 2020 | 9.030 | 9.200 | 8.550 | 8.580 | 26,700 | -0.53(-5.82%) |
May 28, 2020 | 9.000 | 9.250 | 8.981 | 9.110 | 33,054 | +0.11(+1.22%) |
May 27, 2020 | 8.770 | 9.212 | 8.710 | 9.000 | 28,362 | +0.48(+5.63%) |
May 26, 2020 | 9.520 | 9.720 | 8.520 | 8.520 | 40,432 | -0.68(-7.39%) |
May 22, 2020 | 9.420 | 9.420 | 9.000 | 9.200 | 19,700 | -0.21(-2.23%) |
May 21, 2020 | 9.400 | 9.560 | 9.200 | 9.410 | 22,982 | -0.03(-0.32%) |
May 20, 2020 | 9.350 | 9.480 | 9.014 | 9.440 | 17,566 | +0.35(+3.85%) |
May 19, 2020 | 8.970 | 9.260 | 8.882 | 9.090 | 11,686 | +0.16(+1.79%) |
May 18, 2020 | 8.650 | 8.950 | 8.520 | 8.930 | 23,008 | +0.42(+4.94%) |
May 15, 2020 | 8.510 | 9.220 | 8.399 | 8.510 | 92,800 | -0.10(-1.16%) |
May 14, 2020 | 9.000 | 9.000 | 8.370 | 8.610 | 47,934 | -0.53(-5.80%) |
May 13, 2020 | 9.400 | 9.510 | 8.750 | 9.140 | 60,001 | -0.18(-1.93%) |
May 12, 2020 | 9.507 | 9.507 | 9.150 | 9.320 | 28,316 | -0.01(-0.11%) |
May 11, 2020 | 9.650 | 9.650 | 8.900 | 9.330 | 61,173 | -0.22(-2.30%) |
May 08, 2020 | 9.310 | 10.00 | 9.010 | 9.550 | 161,100 | +0.45(+4.95%) |
May 07, 2020 | 8.892 | 9.100 | 8.686 | 9.100 | 31,657 | +0.48(+5.57%) |
May 06, 2020 | 8.600 | 8.691 | 8.510 | 8.620 | 19,923 | +0.05(+0.58%) |
May 05, 2020 | 8.270 | 8.690 | 8.100 | 8.570 | 53,429 | +0.41(+5.02%) |
May 04, 2020 | 7.630 | 8.160 | 7.380 | 8.160 | 40,195 | +0.53(+6.95%) |
May 01, 2020 | 7.510 | 7.780 | 7.510 | 7.630 | 38,200 | -0.11(-1.42%) |
Apr 30, 2020 | 8.000 | 8.020 | 7.670 | 7.740 | 80,392 | +0.02(+0.26%) |
Apr 29, 2020 | 7.950 | 8.300 | 7.662 | 7.720 | 92,369 | -0.20(-2.53%) |
Apr 28, 2020 | 7.850 | 8.000 | 7.610 | 7.920 | 37,077 | +0.10(+1.28%) |
Apr 27, 2020 | 7.100 | 7.860 | 7.100 | 7.820 | 39,844 | +0.71(+9.99%) |
Apr 24, 2020 | 7.160 | 7.490 | 7.030 | 7.110 | 9,700 | -0.09(-1.25%) |
Apr 23, 2020 | 7.210 | 7.450 | 7.150 | 7.200 | 40,402 | -0.05(-0.69%) |
Apr 22, 2020 | 7.300 | 7.415 | 7.020 | 7.250 | 24,053 | -0.03(-0.41%) |
Apr 21, 2020 | 7.480 | 7.630 | 7.010 | 7.280 | 26,966 | -0.22(-2.93%) |
Apr 20, 2020 | 7.190 | 7.600 | 7.190 | 7.500 | 28,523 | +0.30(+4.17%) |
Apr 17, 2020 | 7.710 | 7.737 | 7.150 | 7.200 | 34,800 | -0.18(-2.44%) |
Apr 16, 2020 | 7.690 | 7.980 | 7.100 | 7.380 | 29,708 | -0.31(-4.03%) |
Apr 15, 2020 | 8.030 | 8.118 | 7.560 | 7.690 | 22,047 | -0.36(-4.47%) |
Apr 14, 2020 | 7.810 | 8.440 | 7.780 | 8.050 | 35,097 | +0.33(+4.27%) |
Apr 13, 2020 | 7.540 | 8.400 | 7.490 | 7.720 | 60,945 | +0.22(+2.93%) |
Apr 09, 2020 | 7.160 | 7.500 | 6.810 | 7.500 | 53,700 | +0.37(+5.19%) |
Apr 08, 2020 | 7.190 | 7.530 | 6.844 | 7.130 | 49,882 | -0.06(-0.83%) |
Apr 07, 2020 | 7.470 | 7.470 | 7.000 | 7.190 | 18,393 | +0.05(+0.70%) |
Apr 06, 2020 | 7.000 | 7.310 | 6.950 | 7.140 | 29,980 | +0.27(+3.93%) |
Apr 03, 2020 | 6.800 | 6.915 | 6.600 | 6.870 | 15,800 | +0.00(+0.00%) |
Apr 02, 2020 | 7.240 | 7.385 | 6.350 | 6.870 | 49,203 | -0.38(-5.24%) |