Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.964 | 9.254 | 8.964 | 9.254 | 5,066 | +0.06(+0.61%) |
Jun 29, 2020 | 8.924 | 9.197 | 8.844 | 9.197 | 7,556 | +0.35(+4.00%) |
Jun 26, 2020 | 9.205 | 9.259 | 8.844 | 8.844 | 8,092 | -0.67(-7.09%) |
Jun 25, 2020 | 9.149 | 9.639 | 8.988 | 9.519 | 11,477 | +0.35(+3.77%) |
Jun 24, 2020 | 9.856 | 9.856 | 9.165 | 9.173 | 9,229 | -0.51(-5.23%) |
Jun 23, 2020 | 9.760 | 9.760 | 9.210 | 9.679 | 7,806 | -0.04(-0.41%) |
Jun 22, 2020 | 8.940 | 9.752 | 8.922 | 9.719 | 11,200 | -0.03(-0.33%) |
Jun 19, 2020 | 9.221 | 10.36 | 8.474 | 9.752 | 15,188 | +1.12(+13.04%) |
Jun 18, 2020 | 8.876 | 9.221 | 8.611 | 8.627 | 1,705 | +0.02(+0.19%) |
Jun 17, 2020 | 8.611 | 9.213 | 8.574 | 8.611 | 10,270 | +0.30(+3.57%) |
Jun 16, 2020 | 8.290 | 8.715 | 8.290 | 8.314 | 10,766 | +0.10(+1.21%) |
Jun 15, 2020 | 8.105 | 8.354 | 7.912 | 8.215 | 3,361 | -0.18(-2.09%) |
Jun 12, 2020 | 8.206 | 9.053 | 8.206 | 8.390 | 1,742 | -0.16(-1.93%) |
Jun 11, 2020 | 9.005 | 9.277 | 7.912 | 8.555 | 11,572 | -1.61(-15.81%) |
Jun 10, 2020 | 9.968 | 10.16 | 9.968 | 10.16 | 2,196 | -0.11(-1.09%) |
Jun 09, 2020 | 10.92 | 10.92 | 9.735 | 10.27 | 10,802 | -0.62(-5.66%) |
Jun 08, 2020 | 10.09 | 10.93 | 10.09 | 10.89 | 37,848 | +1.35(+14.17%) |
Jun 05, 2020 | 9.102 | 9.650 | 9.014 | 9.539 | 18,241 | +0.56(+6.19%) |
Jun 04, 2020 | 9.125 | 9.125 | 8.831 | 8.982 | 2,965 | -0.12(-1.31%) |
Jun 03, 2020 | 9.181 | 9.181 | 8.855 | 9.102 | 5,575 | +0.05(+0.53%) |
Jun 02, 2020 | 8.990 | 9.181 | 8.792 | 9.054 | 3,891 | +0.25(+2.80%) |
Jun 01, 2020 | 8.800 | 9.125 | 8.800 | 8.807 | 2,591 | -0.24(-2.64%) |
May 29, 2020 | 8.784 | 9.181 | 8.776 | 9.046 | 6,164 | +0.26(+2.99%) |
May 28, 2020 | 9.173 | 9.253 | 8.728 | 8.784 | 17,355 | -0.40(-4.33%) |
May 27, 2020 | 8.124 | 9.261 | 8.108 | 9.181 | 25,069 | +1.09(+13.46%) |
May 26, 2020 | 7.945 | 8.092 | 7.945 | 8.092 | 1,658 | +0.00(+0.00%) |
May 22, 2020 | 7.801 | 8.092 | 7.798 | 8.092 | 6,919 | +0.25(+3.14%) |
May 21, 2020 | 7.925 | 8.100 | 7.846 | 7.846 | 5,771 | -0.06(-0.80%) |
May 20, 2020 | 8.017 | 8.018 | 7.909 | 7.909 | 2,744 | +0.02(+0.20%) |
May 19, 2020 | 7.718 | 8.036 | 7.718 | 7.893 | 5,684 | +0.16(+2.07%) |
May 18, 2020 | 7.687 | 7.965 | 7.679 | 7.734 | 12,820 | +0.07(+0.92%) |
May 15, 2020 | 8.006 | 8.006 | 7.663 | 7.663 | 1,761 | -0.07(-0.93%) |
May 14, 2020 | 7.945 | 7.962 | 7.575 | 7.734 | 4,621 | -0.14(-1.72%) |
May 13, 2020 | 8.044 | 8.044 | 7.814 | 7.870 | 7,861 | -0.34(-4.12%) |
May 12, 2020 | 8.005 | 8.305 | 7.958 | 8.207 | 5,024 | +0.20(+2.53%) |
May 11, 2020 | 8.474 | 8.474 | 8.005 | 8.005 | 7,944 | -0.53(-6.24%) |
May 08, 2020 | 7.941 | 8.537 | 7.734 | 8.537 | 6,415 | +0.38(+4.68%) |
May 07, 2020 | 8.156 | 8.156 | 8.156 | 130 | +0.00(+0.00%) | |
May 06, 2020 | 8.068 | 8.588 | 7.425 | 8.156 | 34,474 | +0.11(+1.39%) |
May 05, 2020 | 8.013 | 8.077 | 8.005 | 8.044 | 2,127 | +0.04(+0.49%) |
May 04, 2020 | 7.814 | 8.060 | 7.806 | 8.005 | 13,438 | +0.03(+0.40%) |
May 01, 2020 | 7.973 | 8.108 | 7.846 | 7.973 | 3,396 | -0.15(-1.86%) |
Apr 30, 2020 | 7.949 | 8.346 | 7.653 | 8.124 | 2,956 | -0.04(-0.50%) |
Apr 29, 2020 | 8.148 | 8.664 | 7.973 | 8.165 | 15,608 | +0.10(+1.19%) |
Apr 28, 2020 | 7.949 | 8.068 | 7.601 | 8.068 | 9,452 | +0.10(+1.30%) |
Apr 27, 2020 | 7.687 | 8.148 | 7.677 | 7.965 | 5,852 | +0.30(+3.94%) |
Apr 24, 2020 | 7.544 | 7.663 | 7.456 | 7.663 | 2,516 | +0.09(+1.15%) |
Apr 23, 2020 | 7.567 | 7.681 | 7.393 | 7.575 | 7,369 | -0.11(-1.45%) |
Apr 22, 2020 | 7.432 | 7.703 | 7.432 | 7.687 | 7,007 | +0.10(+1.26%) |
Apr 21, 2020 | 7.631 | 7.669 | 7.393 | 7.591 | 3,189 | +0.01(+0.10%) |
Apr 20, 2020 | 7.589 | 7.707 | 7.472 | 7.583 | 5,805 | +0.00(+0.06%) |
Apr 17, 2020 | 8.116 | 8.132 | 7.489 | 7.579 | 4,654 | +0.15(+1.97%) |
Apr 16, 2020 | 7.599 | 7.679 | 7.432 | 7.432 | 3,007 | -0.05(-0.71%) |
Apr 15, 2020 | 7.665 | 7.750 | 7.416 | 7.485 | 7,368 | -0.38(-4.88%) |
Apr 14, 2020 | 7.870 | 8.028 | 7.820 | 7.870 | 2,000 | +0.28(+3.66%) |
Apr 13, 2020 | 7.393 | 7.617 | 7.393 | 7.592 | 4,023 | +0.20(+2.69%) |
Apr 09, 2020 | 7.313 | 7.901 | 7.313 | 7.393 | 10,944 | +0.08(+1.09%) |
Apr 08, 2020 | 7.615 | 7.631 | 7.250 | 7.313 | 10,426 | +0.08(+1.10%) |
Apr 07, 2020 | 8.100 | 8.100 | 7.234 | 7.234 | 20,344 | -0.58(-7.43%) |
Apr 06, 2020 | 8.028 | 8.028 | 7.814 | 7.814 | 5,116 | -0.34(-4.19%) |
Apr 03, 2020 | 8.354 | 8.704 | 8.156 | 8.156 | 7,044 | -0.19(-2.29%) |
Apr 02, 2020 | 8.346 | 8.450 | 8.346 | 8.346 | 4,294 | -0.18(-2.14%) |