Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.626 | 9.649 | 9.559 | 9.649 | 48,427 | +0.09(+0.94%) |
Jun 29, 2020 | 9.604 | 9.604 | 9.536 | 9.559 | 48,628 | -0.05(-0.55%) |
Jun 26, 2020 | 9.611 | 9.746 | 9.544 | 9.611 | 164,999 | -0.05(-0.47%) |
Jun 25, 2020 | 9.574 | 9.664 | 9.537 | 9.656 | 76,234 | +0.08(+0.86%) |
Jun 24, 2020 | 9.626 | 9.626 | 9.529 | 9.574 | 84,409 | -0.01(-0.16%) |
Jun 23, 2020 | 9.589 | 9.641 | 9.574 | 9.589 | 85,256 | +0.00(+0.00%) |
Jun 22, 2020 | 9.574 | 9.611 | 9.563 | 9.589 | 114,742 | +0.04(+0.42%) |
Jun 19, 2020 | 9.594 | 9.622 | 9.549 | 9.549 | 77,061 | -0.01(-0.16%) |
Jun 18, 2020 | 9.624 | 9.624 | 9.534 | 9.564 | 94,112 | -0.03(-0.31%) |
Jun 17, 2020 | 9.609 | 9.631 | 9.557 | 9.594 | 47,435 | +0.02(+0.23%) |
Jun 16, 2020 | 9.653 | 9.787 | 9.571 | 9.571 | 94,537 | +0.08(+0.86%) |
Jun 15, 2020 | 9.467 | 9.523 | 9.385 | 9.490 | 93,233 | -0.01(-0.16%) |
Jun 12, 2020 | 9.549 | 9.586 | 9.504 | 9.504 | 109,684 | +0.10(+1.03%) |
Jun 11, 2020 | 9.609 | 9.609 | 9.333 | 9.408 | 173,227 | -0.33(-3.37%) |
Jun 10, 2020 | 9.884 | 9.884 | 9.706 | 9.735 | 87,876 | -0.07(-0.76%) |
Jun 09, 2020 | 9.765 | 9.877 | 9.765 | 9.810 | 87,539 | -0.09(-0.90%) |
Jun 08, 2020 | 9.840 | 9.989 | 9.840 | 9.899 | 134,390 | +0.11(+1.14%) |
Jun 05, 2020 | 9.765 | 10.01 | 9.765 | 9.787 | 136,401 | +0.13(+1.31%) |
Jun 04, 2020 | 9.653 | 9.743 | 9.631 | 9.661 | 124,323 | -0.07(-0.69%) |
Jun 03, 2020 | 9.609 | 9.765 | 9.557 | 9.728 | 91,496 | +0.14(+1.48%) |
Jun 02, 2020 | 9.430 | 9.586 | 9.430 | 9.586 | 88,285 | +0.18(+1.90%) |
Jun 01, 2020 | 9.326 | 9.482 | 9.325 | 9.408 | 89,799 | +0.10(+1.04%) |
May 29, 2020 | 9.370 | 9.370 | 9.281 | 9.311 | 106,731 | -0.01(-0.16%) |
May 28, 2020 | 9.303 | 9.359 | 9.296 | 9.326 | 95,595 | +0.06(+0.64%) |
May 27, 2020 | 9.221 | 9.318 | 9.169 | 9.266 | 97,701 | +0.10(+1.06%) |
May 26, 2020 | 9.236 | 9.274 | 9.147 | 9.169 | 114,617 | +0.02(+0.24%) |
May 22, 2020 | 9.229 | 9.229 | 9.125 | 9.147 | 47,794 | -0.04(-0.41%) |
May 21, 2020 | 9.244 | 9.296 | 9.169 | 9.184 | 40,425 | -0.09(-0.96%) |
May 20, 2020 | 9.296 | 9.363 | 9.259 | 9.274 | 74,859 | +0.05(+0.55%) |
May 19, 2020 | 9.009 | 9.245 | 8.964 | 9.223 | 445,070 | +0.16(+1.71%) |
May 18, 2020 | 9.060 | 9.108 | 9.038 | 9.068 | 80,062 | +0.11(+1.24%) |
May 15, 2020 | 8.890 | 9.068 | 8.890 | 8.957 | 91,202 | -0.05(-0.57%) |
May 14, 2020 | 8.794 | 9.023 | 8.794 | 9.009 | 116,014 | +0.08(+0.91%) |
May 13, 2020 | 9.038 | 9.053 | 8.905 | 8.927 | 112,363 | -0.11(-1.23%) |
May 12, 2020 | 9.105 | 9.105 | 8.986 | 9.038 | 43,631 | -0.01(-0.08%) |
May 11, 2020 | 8.986 | 9.068 | 8.986 | 9.046 | 47,635 | +0.06(+0.66%) |
May 08, 2020 | 8.942 | 8.994 | 8.907 | 8.986 | 115,695 | +0.07(+0.83%) |
May 07, 2020 | 8.927 | 8.942 | 8.802 | 8.912 | 173,834 | +0.07(+0.84%) |
May 06, 2020 | 8.890 | 8.964 | 8.794 | 8.839 | 209,670 | +0.02(+0.25%) |
May 05, 2020 | 8.831 | 8.994 | 8.787 | 8.816 | 302,996 | +0.06(+0.68%) |
May 04, 2020 | 8.861 | 8.861 | 8.743 | 8.757 | 185,193 | -0.11(-1.25%) |
May 01, 2020 | 8.661 | 8.942 | 8.661 | 8.868 | 205,138 | +0.07(+0.84%) |
Apr 30, 2020 | 8.816 | 8.935 | 8.794 | 8.794 | 208,837 | -0.10(-1.08%) |
Apr 29, 2020 | 8.816 | 9.038 | 8.816 | 8.890 | 277,205 | +0.08(+0.92%) |
Apr 28, 2020 | 8.868 | 8.900 | 8.802 | 8.809 | 129,711 | -0.07(-0.83%) |
Apr 27, 2020 | 8.772 | 8.935 | 8.772 | 8.883 | 112,443 | +0.00(+0.00%) |
Apr 24, 2020 | 8.912 | 8.964 | 8.824 | 8.883 | 92,826 | -0.04(-0.41%) |
Apr 23, 2020 | 8.861 | 8.979 | 8.720 | 8.920 | 130,717 | +0.01(+0.17%) |
Apr 22, 2020 | 8.757 | 8.943 | 8.743 | 8.905 | 158,220 | +0.17(+1.93%) |
Apr 21, 2020 | 8.524 | 8.751 | 8.004 | 8.737 | 187,695 | +0.08(+0.93%) |
Apr 20, 2020 | 8.649 | 8.802 | 8.634 | 8.656 | 149,084 | -0.15(-1.67%) |
Apr 17, 2020 | 8.803 | 8.854 | 8.590 | 8.803 | 207,385 | +0.10(+1.18%) |
Apr 16, 2020 | 8.715 | 8.795 | 8.597 | 8.700 | 134,864 | -0.07(-0.75%) |
Apr 15, 2020 | 8.751 | 8.971 | 8.484 | 8.766 | 185,346 | -0.23(-2.61%) |
Apr 14, 2020 | 8.949 | 9.272 | 8.943 | 9.000 | 139,439 | +0.18(+1.99%) |
Apr 13, 2020 | 9.008 | 9.068 | 8.707 | 8.825 | 135,281 | -0.32(-3.45%) |
Apr 09, 2020 | 8.905 | 9.404 | 8.905 | 9.140 | 288,429 | +0.48(+5.50%) |
Apr 08, 2020 | 8.363 | 8.802 | 8.363 | 8.663 | 432,183 | +0.34(+4.14%) |
Apr 07, 2020 | 8.150 | 8.517 | 8.143 | 8.319 | 260,086 | +0.29(+3.56%) |
Apr 06, 2020 | 7.813 | 8.143 | 7.813 | 8.033 | 326,184 | +0.23(+3.01%) |
Apr 03, 2020 | 7.916 | 7.916 | 7.645 | 7.798 | 277,241 | -0.09(-1.12%) |
Apr 02, 2020 | 7.593 | 7.953 | 7.593 | 7.886 | 318,006 | +0.02(+0.28%) |