Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.098 | 9.392 | 9.098 | 9.392 | 4,992 | +0.06(+0.61%) |
Jun 29, 2020 | 9.057 | 9.334 | 8.976 | 9.334 | 7,445 | +0.36(+4.00%) |
Jun 26, 2020 | 9.343 | 9.397 | 8.976 | 8.976 | 7,973 | -0.68(-7.09%) |
Jun 25, 2020 | 9.286 | 9.783 | 9.123 | 9.661 | 11,308 | +0.35(+3.77%) |
Jun 24, 2020 | 10.00 | 10.00 | 9.302 | 9.310 | 9,094 | -0.51(-5.23%) |
Jun 23, 2020 | 9.905 | 9.905 | 9.347 | 9.824 | 7,692 | -0.04(-0.41%) |
Jun 22, 2020 | 9.073 | 9.897 | 9.055 | 9.864 | 11,036 | -0.03(-0.33%) |
Jun 19, 2020 | 9.359 | 10.52 | 8.601 | 9.897 | 14,964 | +1.14(+13.04%) |
Jun 18, 2020 | 9.008 | 9.359 | 8.739 | 8.756 | 1,680 | +0.02(+0.19%) |
Jun 17, 2020 | 8.739 | 9.351 | 8.702 | 8.739 | 10,119 | +0.30(+3.57%) |
Jun 16, 2020 | 8.413 | 8.845 | 8.413 | 8.438 | 10,607 | +0.10(+1.21%) |
Jun 15, 2020 | 8.226 | 8.478 | 8.030 | 8.337 | 3,311 | -0.18(-2.09%) |
Jun 12, 2020 | 8.329 | 9.188 | 8.329 | 8.515 | 1,717 | -0.17(-1.93%) |
Jun 11, 2020 | 9.139 | 9.415 | 8.030 | 8.682 | 11,402 | -1.63(-15.81%) |
Jun 10, 2020 | 10.12 | 10.31 | 10.12 | 10.31 | 2,163 | -0.11(-1.10%) |
Jun 09, 2020 | 11.09 | 11.09 | 9.881 | 10.43 | 10,643 | -0.63(-5.66%) |
Jun 08, 2020 | 10.24 | 11.09 | 10.24 | 11.05 | 37,292 | +1.37(+14.17%) |
Jun 05, 2020 | 9.237 | 9.794 | 9.149 | 9.681 | 17,973 | +0.56(+6.19%) |
Jun 04, 2020 | 9.262 | 9.262 | 8.962 | 9.116 | 2,921 | -0.12(-1.31%) |
Jun 03, 2020 | 9.318 | 9.318 | 8.987 | 9.237 | 5,493 | +0.05(+0.53%) |
Jun 02, 2020 | 9.124 | 9.318 | 8.923 | 9.189 | 3,833 | +0.25(+2.80%) |
Jun 01, 2020 | 8.931 | 9.262 | 8.931 | 8.939 | 2,553 | -0.24(-2.64%) |
May 29, 2020 | 8.915 | 9.318 | 8.907 | 9.181 | 6,073 | +0.27(+2.99%) |
May 28, 2020 | 9.310 | 9.391 | 8.858 | 8.915 | 17,100 | -0.40(-4.33%) |
May 27, 2020 | 8.245 | 9.399 | 8.229 | 9.318 | 24,701 | +1.11(+13.46%) |
May 26, 2020 | 8.064 | 8.213 | 8.064 | 8.213 | 1,633 | +0.00(+0.00%) |
May 22, 2020 | 7.917 | 8.213 | 7.914 | 8.213 | 6,817 | +0.25(+3.14%) |
May 21, 2020 | 8.043 | 8.221 | 7.963 | 7.963 | 5,686 | -0.06(-0.80%) |
May 20, 2020 | 8.136 | 8.137 | 8.027 | 8.027 | 2,704 | +0.02(+0.20%) |
May 19, 2020 | 7.834 | 8.156 | 7.834 | 8.011 | 5,601 | +0.16(+2.07%) |
May 18, 2020 | 7.801 | 8.084 | 7.793 | 7.849 | 12,632 | +0.07(+0.92%) |
May 15, 2020 | 8.126 | 8.126 | 7.777 | 7.777 | 1,735 | -0.07(-0.92%) |
May 14, 2020 | 8.064 | 8.080 | 7.688 | 7.850 | 4,554 | -0.14(-1.72%) |
May 13, 2020 | 8.164 | 8.164 | 7.930 | 7.987 | 7,745 | -0.34(-4.12%) |
May 12, 2020 | 8.124 | 8.429 | 8.077 | 8.330 | 4,950 | +0.21(+2.53%) |
May 11, 2020 | 8.600 | 8.600 | 8.124 | 8.124 | 7,827 | -0.54(-6.24%) |
May 08, 2020 | 8.059 | 8.665 | 7.850 | 8.665 | 6,321 | +0.39(+4.68%) |
May 07, 2020 | 8.277 | 8.277 | 8.277 | 128 | +0.00(+0.00%) | |
May 06, 2020 | 8.189 | 8.716 | 7.535 | 8.277 | 33,968 | +0.11(+1.39%) |
May 05, 2020 | 8.132 | 8.197 | 8.124 | 8.164 | 2,096 | +0.04(+0.49%) |
May 04, 2020 | 7.930 | 8.181 | 7.922 | 8.124 | 13,240 | +0.03(+0.40%) |
May 01, 2020 | 8.092 | 8.229 | 7.963 | 8.092 | 3,346 | -0.15(-1.86%) |
Apr 30, 2020 | 8.068 | 8.471 | 7.767 | 8.245 | 2,912 | -0.04(-0.50%) |
Apr 29, 2020 | 8.269 | 8.794 | 8.092 | 8.286 | 15,378 | +0.10(+1.19%) |
Apr 28, 2020 | 8.068 | 8.189 | 7.714 | 8.189 | 9,313 | +0.11(+1.30%) |
Apr 27, 2020 | 7.801 | 8.269 | 7.792 | 8.083 | 5,766 | +0.31(+3.94%) |
Apr 24, 2020 | 7.656 | 7.777 | 7.568 | 7.777 | 2,479 | +0.09(+1.15%) |
Apr 23, 2020 | 7.680 | 7.796 | 7.503 | 7.688 | 7,261 | -0.11(-1.45%) |
Apr 22, 2020 | 7.543 | 7.817 | 7.543 | 7.801 | 6,904 | +0.10(+1.26%) |
Apr 21, 2020 | 7.745 | 7.784 | 7.503 | 7.705 | 3,142 | +0.01(+0.10%) |
Apr 20, 2020 | 7.703 | 7.822 | 7.584 | 7.696 | 5,720 | +0.00(+0.06%) |
Apr 17, 2020 | 8.237 | 8.253 | 7.600 | 7.692 | 4,586 | +0.15(+1.97%) |
Apr 16, 2020 | 7.713 | 7.793 | 7.543 | 7.543 | 2,963 | -0.05(-0.71%) |
Apr 15, 2020 | 7.779 | 7.866 | 7.527 | 7.597 | 7,259 | -0.39(-4.88%) |
Apr 14, 2020 | 7.987 | 8.148 | 7.936 | 7.987 | 1,970 | +0.28(+3.66%) |
Apr 13, 2020 | 7.503 | 7.730 | 7.503 | 7.705 | 3,964 | +0.20(+2.69%) |
Apr 09, 2020 | 7.422 | 8.019 | 7.422 | 7.503 | 10,783 | +0.08(+1.09%) |
Apr 08, 2020 | 7.729 | 7.745 | 7.358 | 7.422 | 10,273 | +0.08(+1.10%) |
Apr 07, 2020 | 8.221 | 8.221 | 7.341 | 7.341 | 20,045 | -0.59(-7.43%) |
Apr 06, 2020 | 8.148 | 8.148 | 7.930 | 7.930 | 5,041 | -0.35(-4.19%) |
Apr 03, 2020 | 8.479 | 8.834 | 8.277 | 8.277 | 6,941 | -0.19(-2.29%) |
Apr 02, 2020 | 8.471 | 8.576 | 8.471 | 8.471 | 4,231 | -0.19(-2.14%) |