Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.707 | 9.127 | 8.624 | 9.021 | 426,179 | +0.33(+3.82%) |
Jun 29, 2020 | 8.411 | 8.707 | 8.116 | 8.689 | 522,840 | +0.45(+5.44%) |
Jun 26, 2020 | 8.716 | 8.770 | 8.187 | 8.241 | 638,869 | -0.49(-5.65%) |
Jun 25, 2020 | 8.295 | 8.734 | 8.160 | 8.734 | 527,269 | +0.30(+3.51%) |
Jun 24, 2020 | 8.941 | 8.941 | 7.802 | 8.438 | 976,524 | -0.74(-8.02%) |
Jun 23, 2020 | 9.479 | 9.730 | 9.097 | 9.174 | 534,480 | -0.15(-1.64%) |
Jun 22, 2020 | 9.219 | 9.380 | 8.834 | 9.326 | 460,626 | +0.02(+0.19%) |
Jun 19, 2020 | 10.25 | 10.26 | 9.202 | 9.308 | 519,081 | -0.43(-4.41%) |
Jun 18, 2020 | 9.881 | 9.908 | 9.595 | 9.738 | 460,539 | -0.32(-3.20%) |
Jun 17, 2020 | 10.74 | 10.82 | 10.06 | 10.06 | 691,613 | -0.49(-4.66%) |
Jun 16, 2020 | 11.10 | 11.10 | 10.06 | 10.55 | 960,663 | +0.60(+6.02%) |
Jun 15, 2020 | 8.771 | 10.09 | 8.592 | 9.953 | 966,493 | +0.36(+3.73%) |
Jun 12, 2020 | 9.577 | 9.649 | 8.825 | 9.595 | 1,727,069 | +0.93(+10.74%) |
Jun 11, 2020 | 8.906 | 9.702 | 8.557 | 8.664 | 2,072,322 | -2.05(-19.13%) |
Jun 10, 2020 | 11.64 | 11.64 | 10.43 | 10.71 | 1,493,757 | -0.90(-7.71%) |
Jun 09, 2020 | 11.65 | 11.81 | 11.03 | 11.61 | 1,051,029 | -0.58(-4.77%) |
Jun 08, 2020 | 12.01 | 12.21 | 11.73 | 12.19 | 1,563,858 | +0.89(+7.84%) |
Jun 05, 2020 | 11.39 | 11.90 | 11.18 | 11.30 | 2,673,393 | +1.13(+11.08%) |
Jun 04, 2020 | 10.31 | 10.43 | 9.891 | 10.18 | 1,363,994 | -0.31(-2.99%) |
Jun 03, 2020 | 9.845 | 10.62 | 9.845 | 10.49 | 2,138,672 | +0.96(+10.05%) |
Jun 02, 2020 | 9.425 | 9.666 | 9.273 | 9.532 | 1,497,480 | +0.15(+1.62%) |
Jun 01, 2020 | 8.754 | 9.532 | 8.682 | 9.380 | 1,648,593 | +0.63(+7.16%) |
May 29, 2020 | 8.924 | 8.984 | 8.566 | 8.754 | 302,667 | -0.27(-2.98%) |
May 28, 2020 | 9.174 | 9.264 | 8.786 | 9.022 | 694,858 | +0.12(+1.31%) |
May 27, 2020 | 8.950 | 9.013 | 8.243 | 8.906 | 1,539,450 | +0.54(+6.42%) |
May 26, 2020 | 8.082 | 8.503 | 8.082 | 8.369 | 862,494 | +0.81(+10.78%) |
May 22, 2020 | 7.286 | 7.572 | 7.160 | 7.554 | 316,968 | +0.34(+4.71%) |
May 21, 2020 | 7.133 | 7.384 | 7.044 | 7.214 | 351,905 | -0.04(-0.49%) |
May 20, 2020 | 7.348 | 7.420 | 7.080 | 7.250 | 532,027 | +0.19(+2.66%) |
May 19, 2020 | 7.339 | 7.357 | 7.062 | 7.062 | 654,503 | -0.29(-3.90%) |
May 18, 2020 | 6.758 | 7.492 | 6.749 | 7.348 | 931,587 | +1.10(+17.62%) |
May 15, 2020 | 6.212 | 6.265 | 5.907 | 6.247 | 1,120,617 | -0.05(-0.85%) |
May 14, 2020 | 6.042 | 6.319 | 5.558 | 6.301 | 1,065,645 | +0.03(+0.43%) |
May 13, 2020 | 6.775 | 6.775 | 6.167 | 6.274 | 725,178 | -0.50(-7.40%) |
May 12, 2020 | 8.011 | 8.011 | 6.767 | 6.775 | 1,266,468 | -1.06(-13.49%) |
May 11, 2020 | 7.832 | 8.199 | 7.706 | 7.832 | 262,620 | -0.36(-4.37%) |
May 08, 2020 | 8.011 | 8.234 | 7.894 | 8.190 | 280,433 | +0.53(+6.89%) |
May 07, 2020 | 7.581 | 7.921 | 7.470 | 7.662 | 285,385 | +0.32(+4.39%) |
May 06, 2020 | 7.867 | 7.957 | 7.332 | 7.339 | 206,522 | -0.41(-5.31%) |
May 05, 2020 | 7.885 | 8.091 | 7.697 | 7.751 | 232,871 | +0.14(+1.88%) |
May 04, 2020 | 7.366 | 7.644 | 7.142 | 7.608 | 336,580 | -0.11(-1.39%) |
May 01, 2020 | 8.073 | 8.073 | 7.484 | 7.715 | 374,507 | -0.83(-9.74%) |
Apr 30, 2020 | 8.494 | 8.709 | 8.199 | 8.548 | 401,015 | -0.44(-4.88%) |
Apr 29, 2020 | 9.013 | 9.291 | 8.771 | 8.986 | 408,464 | +0.42(+4.91%) |
Apr 28, 2020 | 8.977 | 9.174 | 8.548 | 8.566 | 585,085 | +0.20(+2.35%) |
Apr 27, 2020 | 7.733 | 8.413 | 7.716 | 8.369 | 432,223 | +0.81(+10.78%) |
Apr 24, 2020 | 7.679 | 7.685 | 7.283 | 7.554 | 235,631 | +0.06(+0.84%) |
Apr 23, 2020 | 7.876 | 7.891 | 7.384 | 7.492 | 366,392 | -0.18(-2.33%) |
Apr 22, 2020 | 7.787 | 7.814 | 7.483 | 7.671 | 378,050 | +0.30(+4.00%) |
Apr 21, 2020 | 7.429 | 7.545 | 7.053 | 7.375 | 424,073 | -0.47(-5.94%) |
Apr 20, 2020 | 8.494 | 8.494 | 7.788 | 7.841 | 483,014 | -0.84(-9.69%) |
Apr 17, 2020 | 8.816 | 8.879 | 8.387 | 8.682 | 460,536 | +0.72(+8.99%) |
Apr 16, 2020 | 8.396 | 8.440 | 7.841 | 7.966 | 294,458 | -0.28(-3.37%) |
Apr 15, 2020 | 8.503 | 8.780 | 7.966 | 8.243 | 616,167 | -1.09(-11.70%) |
Apr 14, 2020 | 9.487 | 9.644 | 9.179 | 9.335 | 854,397 | +0.59(+6.76%) |
Apr 13, 2020 | 10.02 | 10.02 | 8.485 | 8.745 | 975,219 | -1.20(-12.06%) |
Apr 09, 2020 | 9.040 | 10.28 | 8.995 | 9.944 | 1,265,638 | +1.39(+16.23%) |
Apr 08, 2020 | 7.348 | 8.682 | 7.160 | 8.556 | 750,038 | +1.47(+20.69%) |
Apr 07, 2020 | 7.509 | 8.055 | 6.937 | 7.089 | 636,015 | +0.14(+2.06%) |
Apr 06, 2020 | 6.265 | 6.972 | 6.176 | 6.946 | 503,224 | +1.32(+23.57%) |
Apr 03, 2020 | 6.042 | 6.042 | 5.315 | 5.621 | 292,611 | -0.29(-4.83%) |
Apr 02, 2020 | 5.818 | 6.274 | 5.505 | 5.906 | 340,575 | +0.03(+0.59%) |