Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.946 | 10.05 | 9.936 | 9.981 | 614,822 | +0.10(+1.00%) |
Jun 29, 2020 | 9.840 | 9.932 | 9.734 | 9.883 | 303,663 | +0.04(+0.43%) |
Jun 26, 2020 | 9.953 | 9.967 | 9.826 | 9.840 | 328,899 | -0.13(-1.28%) |
Jun 25, 2020 | 9.883 | 9.974 | 9.812 | 9.967 | 240,615 | +0.05(+0.50%) |
Jun 24, 2020 | 10.02 | 10.09 | 9.840 | 9.918 | 343,308 | -0.18(-1.82%) |
Jun 23, 2020 | 10.10 | 10.13 | 10.08 | 10.10 | 279,062 | +0.04(+0.35%) |
Jun 22, 2020 | 9.996 | 10.08 | 9.946 | 10.07 | 209,499 | +0.04(+0.36%) |
Jun 19, 2020 | 10.09 | 10.14 | 9.974 | 10.03 | 397,760 | -0.02(-0.21%) |
Jun 18, 2020 | 10.02 | 10.07 | 9.967 | 10.05 | 254,786 | +0.01(+0.14%) |
Jun 17, 2020 | 10.11 | 10.12 | 10.01 | 10.04 | 261,209 | -0.02(-0.21%) |
Jun 16, 2020 | 10.09 | 10.12 | 10.00 | 10.06 | 363,978 | +0.16(+1.63%) |
Jun 15, 2020 | 9.680 | 9.925 | 9.574 | 9.897 | 342,683 | +0.09(+0.93%) |
Jun 12, 2020 | 9.876 | 9.988 | 9.722 | 9.806 | 481,019 | +0.14(+1.45%) |
Jun 11, 2020 | 9.967 | 9.975 | 9.620 | 9.666 | 715,436 | -0.46(-4.50%) |
Jun 10, 2020 | 10.12 | 10.16 | 10.05 | 10.12 | 342,844 | +0.05(+0.49%) |
Jun 09, 2020 | 10.14 | 10.19 | 10.04 | 10.07 | 409,207 | -0.11(-1.03%) |
Jun 08, 2020 | 10.09 | 10.18 | 10.04 | 10.18 | 433,808 | +0.13(+1.26%) |
Jun 05, 2020 | 10.11 | 10.14 | 10.01 | 10.05 | 355,133 | +0.11(+1.13%) |
Jun 04, 2020 | 9.960 | 9.974 | 9.890 | 9.939 | 245,349 | -0.05(-0.49%) |
Jun 03, 2020 | 9.890 | 10.01 | 9.872 | 9.988 | 364,512 | +0.12(+1.21%) |
Jun 02, 2020 | 9.785 | 9.869 | 9.757 | 9.869 | 325,536 | +0.11(+1.15%) |
Jun 01, 2020 | 9.680 | 9.757 | 9.659 | 9.757 | 265,675 | +0.07(+0.72%) |
May 29, 2020 | 9.729 | 9.729 | 9.617 | 9.687 | 302,383 | -0.02(-0.22%) |
May 28, 2020 | 9.631 | 9.729 | 9.631 | 9.708 | 280,284 | +0.05(+0.51%) |
May 27, 2020 | 9.743 | 9.743 | 9.553 | 9.659 | 274,971 | +0.04(+0.44%) |
May 26, 2020 | 9.757 | 9.764 | 9.567 | 9.617 | 419,513 | -0.01(-0.07%) |
May 22, 2020 | 9.539 | 9.631 | 9.521 | 9.624 | 230,387 | +0.08(+0.88%) |
May 21, 2020 | 9.715 | 9.715 | 9.504 | 9.539 | 316,664 | -0.17(-1.80%) |
May 20, 2020 | 9.659 | 9.714 | 9.603 | 9.714 | 372,969 | +0.22(+2.27%) |
May 19, 2020 | 9.498 | 9.568 | 9.436 | 9.498 | 335,638 | -0.01(-0.15%) |
May 18, 2020 | 9.318 | 9.547 | 9.318 | 9.512 | 343,872 | +0.31(+3.33%) |
May 15, 2020 | 9.123 | 9.213 | 9.060 | 9.206 | 254,074 | +0.06(+0.61%) |
May 14, 2020 | 8.844 | 9.248 | 8.817 | 9.151 | 451,508 | +0.13(+1.47%) |
May 13, 2020 | 9.478 | 9.512 | 8.636 | 9.018 | 1,278,054 | -0.49(-5.12%) |
May 12, 2020 | 9.533 | 9.603 | 9.485 | 9.505 | 308,516 | -0.04(-0.44%) |
May 11, 2020 | 9.526 | 9.547 | 9.464 | 9.547 | 320,324 | +0.00(+0.00%) |
May 08, 2020 | 9.512 | 9.585 | 9.486 | 9.547 | 523,238 | +0.13(+1.33%) |
May 07, 2020 | 9.359 | 9.429 | 9.359 | 9.422 | 224,423 | +0.11(+1.20%) |
May 06, 2020 | 9.352 | 9.387 | 9.283 | 9.311 | 304,869 | +0.00(+0.00%) |
May 05, 2020 | 9.213 | 9.387 | 9.213 | 9.311 | 376,232 | +0.10(+1.13%) |
May 04, 2020 | 9.144 | 9.206 | 8.970 | 9.206 | 452,874 | +0.02(+0.23%) |
May 01, 2020 | 9.269 | 9.311 | 9.137 | 9.185 | 385,853 | -0.18(-1.93%) |
Apr 30, 2020 | 9.359 | 9.373 | 9.276 | 9.366 | 437,029 | +0.01(+0.07%) |
Apr 29, 2020 | 9.318 | 9.436 | 9.290 | 9.359 | 591,675 | +0.13(+1.43%) |
Apr 28, 2020 | 9.345 | 9.345 | 9.185 | 9.227 | 453,261 | +0.01(+0.08%) |
Apr 27, 2020 | 9.151 | 9.227 | 9.053 | 9.220 | 499,116 | +0.07(+0.76%) |
Apr 24, 2020 | 9.185 | 9.185 | 9.060 | 9.151 | 397,206 | +0.02(+0.23%) |
Apr 23, 2020 | 9.151 | 9.220 | 9.074 | 9.130 | 431,377 | -0.01(-0.15%) |
Apr 22, 2020 | 9.123 | 9.199 | 9.011 | 9.144 | 797,984 | +0.24(+2.66%) |
Apr 21, 2020 | 8.975 | 9.010 | 8.693 | 8.906 | 1,011,656 | -0.23(-2.49%) |
Apr 20, 2020 | 9.113 | 9.224 | 9.072 | 9.134 | 583,921 | -0.12(-1.27%) |
Apr 17, 2020 | 8.996 | 9.251 | 8.900 | 9.251 | 1,224,838 | +0.43(+4.93%) |
Apr 16, 2020 | 8.865 | 8.920 | 8.762 | 8.817 | 344,120 | -0.01(-0.16%) |
Apr 15, 2020 | 8.844 | 8.879 | 8.679 | 8.831 | 747,886 | -0.14(-1.54%) |
Apr 14, 2020 | 8.768 | 8.969 | 8.679 | 8.969 | 693,359 | +0.37(+4.33%) |
Apr 13, 2020 | 8.775 | 8.782 | 8.534 | 8.596 | 794,747 | -0.18(-2.04%) |
Apr 09, 2020 | 8.886 | 8.948 | 8.696 | 8.775 | 764,183 | +0.05(+0.55%) |
Apr 08, 2020 | 8.596 | 8.727 | 8.396 | 8.727 | 649,881 | +0.31(+3.69%) |
Apr 07, 2020 | 8.624 | 8.624 | 8.355 | 8.417 | 685,403 | +0.27(+3.30%) |
Apr 06, 2020 | 7.761 | 8.168 | 7.761 | 8.148 | 808,951 | +0.43(+5.54%) |
Apr 03, 2020 | 7.851 | 7.858 | 7.561 | 7.720 | 505,300 | -0.05(-0.62%) |
Apr 02, 2020 | 7.568 | 7.830 | 7.554 | 7.768 | 601,740 | +0.08(+0.99%) |