Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.871 | 9.954 | 9.694 | 9.861 | 467,347 | -0.07(-0.75%) |
Jun 29, 2020 | 9.434 | 10.00 | 9.434 | 9.936 | 1,030,670 | +0.66(+7.11%) |
Jun 26, 2020 | 9.286 | 9.388 | 9.072 | 9.276 | 1,050,120 | -0.06(-0.70%) |
Jun 25, 2020 | 8.905 | 9.351 | 8.886 | 9.341 | 517,696 | +0.31(+3.39%) |
Jun 24, 2020 | 9.174 | 9.346 | 9.035 | 9.035 | 941,743 | -0.30(-3.18%) |
Jun 23, 2020 | 9.267 | 9.397 | 9.137 | 9.332 | 497,112 | +0.29(+3.18%) |
Jun 22, 2020 | 9.035 | 9.146 | 8.874 | 9.044 | 585,236 | -0.11(-1.22%) |
Jun 19, 2020 | 9.481 | 9.518 | 9.035 | 9.156 | 1,057,982 | -0.17(-1.79%) |
Jun 18, 2020 | 9.239 | 9.443 | 9.086 | 9.323 | 551,528 | -0.03(-0.30%) |
Jun 17, 2020 | 9.527 | 9.527 | 9.276 | 9.351 | 445,172 | -0.19(-1.95%) |
Jun 16, 2020 | 9.991 | 10.10 | 9.406 | 9.536 | 307,037 | +0.07(+0.79%) |
Jun 15, 2020 | 8.868 | 9.518 | 8.868 | 9.462 | 943,061 | +0.13(+1.39%) |
Jun 12, 2020 | 9.443 | 9.587 | 9.044 | 9.332 | 466,636 | +0.34(+3.82%) |
Jun 11, 2020 | 9.313 | 9.453 | 8.858 | 8.988 | 841,210 | -0.94(-9.45%) |
Jun 10, 2020 | 10.55 | 10.55 | 9.908 | 9.926 | 585,377 | -0.71(-6.64%) |
Jun 09, 2020 | 10.88 | 10.98 | 10.44 | 10.63 | 581,070 | -0.46(-4.18%) |
Jun 08, 2020 | 11.14 | 11.44 | 10.95 | 11.10 | 1,173,012 | +0.27(+2.49%) |
Jun 05, 2020 | 10.49 | 11.04 | 10.46 | 10.83 | 1,299,969 | +0.80(+7.96%) |
Jun 04, 2020 | 9.685 | 10.07 | 9.369 | 10.03 | 996,240 | +0.23(+2.37%) |
Jun 03, 2020 | 8.905 | 10.07 | 8.896 | 9.796 | 1,124,058 | +1.13(+13.08%) |
Jun 02, 2020 | 8.561 | 8.720 | 8.450 | 8.663 | 948,607 | +0.22(+2.64%) |
Jun 01, 2020 | 8.933 | 9.100 | 8.431 | 8.441 | 1,095,070 | -0.43(-4.82%) |
May 29, 2020 | 9.035 | 9.160 | 8.738 | 8.868 | 1,174,829 | -0.32(-3.44%) |
May 28, 2020 | 10.20 | 10.20 | 9.123 | 9.183 | 1,174,845 | -0.86(-8.60%) |
May 27, 2020 | 9.462 | 10.13 | 9.378 | 10.05 | 1,181,611 | +0.84(+9.18%) |
May 26, 2020 | 8.636 | 9.323 | 8.561 | 9.202 | 1,079,369 | +0.89(+10.73%) |
May 22, 2020 | 8.515 | 8.561 | 8.255 | 8.311 | 556,776 | -0.16(-1.86%) |
May 21, 2020 | 8.543 | 8.728 | 8.450 | 8.468 | 939,278 | +0.02(+0.22%) |
May 20, 2020 | 8.236 | 8.626 | 8.236 | 8.450 | 809,594 | +0.36(+4.48%) |
May 19, 2020 | 8.320 | 8.441 | 8.069 | 8.088 | 1,258,195 | -0.28(-3.33%) |
May 18, 2020 | 7.456 | 8.478 | 7.456 | 8.366 | 987,426 | +1.24(+17.47%) |
May 15, 2020 | 7.085 | 7.466 | 6.899 | 7.122 | 3,006,914 | +0.04(+0.52%) |
May 14, 2020 | 6.871 | 7.261 | 6.277 | 7.085 | 1,457,276 | -0.03(-0.39%) |
May 13, 2020 | 7.122 | 7.289 | 6.862 | 7.113 | 826,485 | -0.07(-1.03%) |
May 12, 2020 | 7.651 | 7.781 | 7.187 | 7.187 | 636,576 | -0.38(-5.03%) |
May 11, 2020 | 7.707 | 7.707 | 7.428 | 7.568 | 577,703 | -0.25(-3.21%) |
May 08, 2020 | 7.428 | 7.874 | 7.428 | 7.818 | 640,992 | +0.59(+8.23%) |
May 07, 2020 | 7.298 | 7.466 | 7.206 | 7.224 | 427,290 | +0.11(+1.57%) |
May 06, 2020 | 7.373 | 7.428 | 7.066 | 7.113 | 581,009 | -0.24(-3.28%) |
May 05, 2020 | 7.670 | 8.060 | 7.280 | 7.354 | 587,620 | -0.11(-1.49%) |
May 04, 2020 | 7.308 | 7.558 | 7.224 | 7.466 | 622,895 | +0.02(+0.25%) |
May 01, 2020 | 7.512 | 7.558 | 7.243 | 7.447 | 617,192 | -0.17(-2.20%) |
Apr 30, 2020 | 7.642 | 7.851 | 7.526 | 7.614 | 1,219,915 | -0.19(-2.38%) |
Apr 29, 2020 | 7.345 | 7.911 | 7.345 | 7.800 | 703,032 | +0.65(+9.09%) |
Apr 28, 2020 | 7.317 | 7.598 | 7.131 | 7.150 | 973,922 | +0.02(+0.26%) |
Apr 27, 2020 | 6.983 | 7.312 | 6.881 | 7.131 | 918,725 | +0.22(+3.23%) |
Apr 24, 2020 | 6.955 | 7.038 | 6.704 | 6.908 | 607,607 | +0.01(+0.13%) |
Apr 23, 2020 | 6.713 | 7.113 | 6.602 | 6.899 | 463,790 | +0.20(+3.05%) |
Apr 22, 2020 | 6.713 | 6.772 | 6.444 | 6.695 | 596,257 | +0.13(+1.98%) |
Apr 21, 2020 | 6.528 | 6.648 | 6.449 | 6.565 | 1,052,262 | -0.11(-1.67%) |
Apr 20, 2020 | 6.899 | 7.038 | 6.639 | 6.676 | 699,953 | -0.38(-5.39%) |
Apr 17, 2020 | 6.964 | 7.233 | 6.936 | 7.057 | 827,087 | +0.33(+4.83%) |
Apr 16, 2020 | 7.131 | 7.298 | 6.537 | 6.732 | 911,989 | -0.45(-6.21%) |
Apr 15, 2020 | 7.085 | 7.382 | 6.881 | 7.178 | 1,129,644 | -0.18(-2.40%) |
Apr 14, 2020 | 7.577 | 7.707 | 7.187 | 7.354 | 646,228 | -0.07(-1.00%) |
Apr 13, 2020 | 7.428 | 7.688 | 7.345 | 7.428 | 549,546 | +0.03(+0.38%) |
Apr 09, 2020 | 7.391 | 7.781 | 7.119 | 7.401 | 763,009 | +0.26(+3.64%) |
Apr 08, 2020 | 6.778 | 7.261 | 6.630 | 7.141 | 1,426,366 | +0.49(+7.40%) |
Apr 07, 2020 | 6.751 | 6.955 | 6.472 | 6.648 | 670,115 | +0.26(+4.07%) |
Apr 06, 2020 | 6.203 | 6.611 | 6.147 | 6.388 | 900,325 | +0.47(+8.01%) |
Apr 03, 2020 | 6.361 | 6.453 | 5.813 | 5.915 | 675,669 | -0.53(-8.21%) |
Apr 02, 2020 | 6.147 | 6.630 | 6.119 | 6.444 | 614,742 | +0.36(+5.95%) |