Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.998 | 10.05 | 9.849 | 10.03 | 66,913 | +0.09(+0.86%) |
Jun 29, 2020 | 9.906 | 9.949 | 9.749 | 9.942 | 63,968 | +0.11(+1.09%) |
Jun 26, 2020 | 9.885 | 9.906 | 9.742 | 9.835 | 62,813 | -0.07(-0.72%) |
Jun 25, 2020 | 9.885 | 9.946 | 9.758 | 9.906 | 54,512 | +0.02(+0.22%) |
Jun 24, 2020 | 10.10 | 10.10 | 9.821 | 9.885 | 52,916 | -0.22(-2.18%) |
Jun 23, 2020 | 10.14 | 10.16 | 10.07 | 10.11 | 62,234 | +0.11(+1.07%) |
Jun 22, 2020 | 9.977 | 10.05 | 9.899 | 9.998 | 134,454 | +0.04(+0.43%) |
Jun 19, 2020 | 10.01 | 10.12 | 9.927 | 9.956 | 60,283 | -0.07(-0.71%) |
Jun 18, 2020 | 10.05 | 10.07 | 9.970 | 10.03 | 38,412 | -0.01(-0.07%) |
Jun 17, 2020 | 10.04 | 10.11 | 9.998 | 10.03 | 63,703 | +0.03(+0.28%) |
Jun 16, 2020 | 10.08 | 10.16 | 9.913 | 10.01 | 81,138 | +0.17(+1.74%) |
Jun 15, 2020 | 9.614 | 9.893 | 9.557 | 9.835 | 58,414 | +0.02(+0.22%) |
Jun 12, 2020 | 9.842 | 9.963 | 9.721 | 9.813 | 88,247 | +0.19(+2.00%) |
Jun 11, 2020 | 10.08 | 10.15 | 9.621 | 9.621 | 88,767 | -0.66(-6.39%) |
Jun 10, 2020 | 10.29 | 10.32 | 10.22 | 10.28 | 85,473 | -0.01(-0.07%) |
Jun 09, 2020 | 10.34 | 10.40 | 10.29 | 10.29 | 46,000 | -0.11(-1.02%) |
Jun 08, 2020 | 10.36 | 10.42 | 10.32 | 10.39 | 91,348 | +0.01(+0.07%) |
Jun 05, 2020 | 10.29 | 10.38 | 10.29 | 10.38 | 60,444 | +0.20(+1.94%) |
Jun 04, 2020 | 10.17 | 10.19 | 10.10 | 10.19 | 70,384 | +0.02(+0.21%) |
Jun 03, 2020 | 10.10 | 10.18 | 10.09 | 10.17 | 52,268 | +0.14(+1.41%) |
Jun 02, 2020 | 9.982 | 10.05 | 9.947 | 10.02 | 45,788 | +0.11(+1.14%) |
Jun 01, 2020 | 9.756 | 9.925 | 9.752 | 9.911 | 85,074 | +0.16(+1.59%) |
May 29, 2020 | 9.713 | 9.756 | 9.643 | 9.756 | 95,692 | +0.04(+0.44%) |
May 28, 2020 | 9.742 | 9.817 | 9.679 | 9.713 | 89,769 | +0.04(+0.36%) |
May 27, 2020 | 9.607 | 9.706 | 9.487 | 9.678 | 141,752 | +0.07(+0.74%) |
May 26, 2020 | 9.607 | 9.643 | 9.564 | 9.607 | 75,179 | +0.15(+1.57%) |
May 22, 2020 | 9.424 | 9.466 | 9.381 | 9.459 | 73,184 | +0.01(+0.15%) |
May 21, 2020 | 9.473 | 9.523 | 9.397 | 9.445 | 42,983 | -0.09(-0.96%) |
May 20, 2020 | 9.501 | 9.579 | 9.445 | 9.537 | 53,720 | +0.20(+2.12%) |
May 19, 2020 | 9.332 | 9.459 | 9.325 | 9.339 | 75,206 | -0.01(-0.15%) |
May 18, 2020 | 9.155 | 9.396 | 9.155 | 9.353 | 56,683 | +0.28(+3.03%) |
May 15, 2020 | 9.007 | 9.078 | 8.993 | 9.078 | 27,037 | +0.07(+0.78%) |
May 14, 2020 | 8.965 | 9.028 | 8.809 | 9.007 | 81,075 | -0.04(-0.39%) |
May 13, 2020 | 9.205 | 9.205 | 8.972 | 9.042 | 75,922 | -0.16(-1.77%) |
May 12, 2020 | 9.403 | 9.431 | 9.205 | 9.205 | 114,128 | -0.16(-1.66%) |
May 11, 2020 | 9.388 | 9.410 | 9.343 | 9.360 | 96,622 | -0.09(-1.00%) |
May 08, 2020 | 9.370 | 9.455 | 9.346 | 9.455 | 75,907 | +0.20(+2.20%) |
May 07, 2020 | 9.230 | 9.286 | 9.199 | 9.251 | 47,058 | +0.12(+1.30%) |
May 06, 2020 | 9.181 | 9.223 | 9.111 | 9.132 | 160,414 | -0.06(-0.69%) |
May 05, 2020 | 9.160 | 9.230 | 9.146 | 9.195 | 63,936 | +0.14(+1.55%) |
May 04, 2020 | 9.062 | 9.073 | 8.971 | 9.055 | 77,736 | -0.04(-0.46%) |
May 01, 2020 | 9.223 | 9.223 | 9.027 | 9.097 | 85,752 | -0.25(-2.70%) |
Apr 30, 2020 | 9.384 | 9.384 | 9.206 | 9.349 | 134,370 | -0.13(-1.40%) |
Apr 29, 2020 | 9.391 | 9.560 | 9.370 | 9.483 | 138,560 | +0.27(+2.97%) |
Apr 28, 2020 | 9.279 | 9.307 | 9.136 | 9.209 | 103,613 | +0.10(+1.08%) |
Apr 27, 2020 | 9.062 | 9.317 | 9.048 | 9.111 | 136,491 | +0.08(+0.93%) |
Apr 24, 2020 | 9.055 | 9.104 | 8.943 | 9.027 | 96,453 | -0.04(-0.46%) |
Apr 23, 2020 | 9.181 | 9.209 | 8.992 | 9.069 | 85,785 | +0.04(+0.39%) |
Apr 22, 2020 | 8.943 | 9.062 | 8.943 | 9.034 | 101,750 | +0.20(+2.22%) |
Apr 21, 2020 | 8.894 | 8.950 | 8.712 | 8.838 | 124,147 | -0.18(-1.94%) |
Apr 20, 2020 | 9.083 | 9.159 | 8.978 | 9.013 | 62,583 | -0.12(-1.30%) |
Apr 17, 2020 | 9.027 | 9.181 | 9.020 | 9.132 | 125,703 | +0.20(+2.20%) |
Apr 16, 2020 | 8.936 | 9.032 | 8.859 | 8.936 | 40,847 | +0.04(+0.39%) |
Apr 15, 2020 | 8.901 | 8.929 | 8.817 | 8.901 | 67,219 | -0.15(-1.63%) |
Apr 14, 2020 | 9.132 | 9.146 | 8.957 | 9.048 | 136,150 | +0.08(+0.94%) |
Apr 13, 2020 | 9.202 | 9.202 | 8.789 | 8.964 | 105,464 | -0.14(-1.57%) |
Apr 09, 2020 | 9.232 | 9.343 | 9.030 | 9.107 | 99,257 | +0.09(+1.00%) |
Apr 08, 2020 | 8.891 | 9.044 | 8.745 | 9.016 | 60,305 | +0.29(+3.35%) |
Apr 07, 2020 | 8.592 | 8.870 | 8.592 | 8.724 | 203,555 | +0.28(+3.29%) |
Apr 06, 2020 | 7.939 | 8.460 | 7.897 | 8.446 | 67,019 | +0.63(+8.00%) |
Apr 03, 2020 | 7.987 | 8.064 | 7.695 | 7.821 | 93,072 | -0.31(-3.85%) |
Apr 02, 2020 | 7.939 | 8.133 | 7.932 | 8.133 | 130,301 | +0.18(+2.27%) |