Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.043 | 8.284 | 8.043 | 8.284 | 2,392 | +0.13(+1.65%) |
Jun 29, 2020 | 8.194 | 8.230 | 7.997 | 8.150 | 10,341 | -0.04(-0.53%) |
Jun 26, 2020 | 8.179 | 8.230 | 8.179 | 8.194 | 5,296 | -0.02(-0.18%) |
Jun 25, 2020 | 8.209 | 8.209 | 8.209 | 8.209 | 679 | -0.09(-1.09%) |
Jun 24, 2020 | 8.571 | 8.571 | 8.299 | 8.299 | 6,409 | -0.28(-3.30%) |
Jun 23, 2020 | 8.435 | 8.684 | 8.435 | 8.583 | 10,536 | -0.43(-4.74%) |
Jun 22, 2020 | 9.017 | 9.017 | 8.581 | 9.009 | 3,326 | -0.05(-0.58%) |
Jun 19, 2020 | 9.226 | 9.418 | 8.503 | 9.062 | 9,666 | +0.23(+2.56%) |
Jun 18, 2020 | 8.775 | 8.866 | 8.277 | 8.836 | 10,801 | +0.08(+0.86%) |
Jun 17, 2020 | 8.496 | 10.75 | 8.477 | 8.760 | 84,658 | +0.58(+7.11%) |
Jun 16, 2020 | 8.590 | 8.590 | 8.179 | 8.179 | 7,434 | -0.02(-0.28%) |
Jun 15, 2020 | 8.190 | 8.201 | 8.190 | 8.201 | 997 | +0.03(+0.37%) |
Jun 12, 2020 | 8.156 | 8.375 | 8.126 | 8.171 | 12,579 | -0.14(-1.64%) |
Jun 11, 2020 | 8.564 | 8.696 | 8.126 | 8.307 | 17,519 | -0.44(-5.01%) |
Jun 10, 2020 | 9.055 | 9.055 | 8.549 | 8.745 | 3,142 | -0.20(-2.28%) |
Jun 09, 2020 | 8.737 | 9.062 | 8.473 | 8.949 | 5,283 | +0.31(+3.58%) |
Jun 08, 2020 | 8.579 | 8.719 | 8.458 | 8.639 | 19,161 | +0.28(+3.34%) |
Jun 05, 2020 | 8.715 | 9.062 | 8.224 | 8.360 | 20,922 | -0.07(-0.81%) |
Jun 04, 2020 | 8.126 | 9.507 | 8.050 | 8.428 | 23,824 | +0.21(+2.57%) |
Jun 03, 2020 | 8.156 | 8.307 | 8.126 | 8.216 | 13,216 | -0.04(-0.46%) |
Jun 02, 2020 | 8.314 | 8.420 | 8.239 | 8.254 | 6,316 | -0.28(-3.27%) |
Jun 01, 2020 | 8.556 | 8.647 | 8.428 | 8.533 | 5,553 | -0.07(-0.79%) |
May 29, 2020 | 8.624 | 8.730 | 8.428 | 8.601 | 7,680 | -0.02(-0.26%) |
May 28, 2020 | 8.911 | 8.911 | 8.624 | 8.624 | 7,807 | +0.11(+1.24%) |
May 27, 2020 | 8.979 | 8.979 | 8.413 | 8.518 | 13,452 | +0.04(+0.45%) |
May 26, 2020 | 9.070 | 9.107 | 8.126 | 8.481 | 24,837 | -0.82(-8.77%) |
May 22, 2020 | 9.832 | 10.70 | 9.077 | 9.296 | 45,552 | -0.49(-5.02%) |
May 21, 2020 | 9.991 | 10.47 | 9.243 | 9.787 | 33,567 | +0.00(+0.00%) |
May 20, 2020 | 9.855 | 10.19 | 9.651 | 9.787 | 8,609 | -0.07(-0.69%) |
May 19, 2020 | 9.923 | 10.26 | 9.515 | 9.855 | 14,194 | -0.27(-2.68%) |
May 18, 2020 | 10.33 | 11.01 | 9.855 | 10.13 | 14,732 | +0.20(+2.06%) |
May 15, 2020 | 10.40 | 10.82 | 9.651 | 9.923 | 24,939 | -1.29(-11.51%) |
May 14, 2020 | 11.08 | 11.55 | 9.651 | 11.21 | 24,225 | +0.48(+4.43%) |
May 13, 2020 | 12.37 | 13.12 | 9.447 | 10.74 | 37,453 | -2.58(-19.39%) |
May 12, 2020 | 11.69 | 15.90 | 11.55 | 13.32 | 111,961 | -7.00(-34.45%) |
May 11, 2020 | 20.32 | 22.29 | 19.03 | 20.32 | 60,428 | +1.36(+7.17%) |
May 08, 2020 | 17.54 | 18.96 | 17.20 | 18.96 | 28,838 | +1.63(+9.41%) |
May 07, 2020 | 17.13 | 17.67 | 16.79 | 17.33 | 8,730 | +0.27(+1.59%) |
May 06, 2020 | 16.99 | 17.67 | 16.52 | 17.06 | 8,558 | +0.41(+2.45%) |
May 05, 2020 | 16.79 | 17.67 | 16.31 | 16.65 | 6,540 | -0.14(-0.81%) |
May 04, 2020 | 16.52 | 17.26 | 16.31 | 16.79 | 10,514 | -0.20(-1.20%) |
May 01, 2020 | 17.67 | 18.62 | 15.90 | 16.99 | 33,016 | -0.54(-3.10%) |
Apr 30, 2020 | 14.82 | 22.02 | 14.82 | 17.54 | 222,099 | +2.58(+17.27%) |
Apr 29, 2020 | 14.95 | 15.16 | 14.61 | 14.95 | 2,304 | -0.17(-1.12%) |
Apr 28, 2020 | 15.09 | 15.29 | 14.61 | 15.12 | 5,812 | -0.03(-0.22%) |
Apr 27, 2020 | 14.82 | 15.16 | 14.54 | 15.16 | 3,334 | +0.44(+3.01%) |
Apr 24, 2020 | 14.50 | 14.88 | 14.48 | 14.71 | 912 | -0.10(-0.70%) |
Apr 23, 2020 | 14.61 | 14.88 | 14.34 | 14.82 | 2,675 | +0.68(+4.81%) |
Apr 22, 2020 | 15.16 | 15.29 | 14.00 | 14.14 | 3,473 | -0.48(-3.26%) |
Apr 21, 2020 | 14.48 | 15.29 | 14.41 | 14.61 | 7,003 | -0.41(-2.71%) |
Apr 20, 2020 | 14.61 | 15.09 | 14.54 | 15.02 | 5,761 | +0.61(+4.25%) |
Apr 17, 2020 | 14.12 | 14.41 | 14.00 | 14.41 | 2,295 | +0.14(+0.95%) |
Apr 16, 2020 | 14.07 | 14.34 | 14.00 | 14.27 | 1,439 | -0.07(-0.47%) |
Apr 15, 2020 | 14.48 | 14.61 | 14.07 | 14.34 | 1,092 | -0.41(-2.77%) |
Apr 14, 2020 | 14.27 | 14.88 | 13.93 | 14.75 | 1,019 | +0.20(+1.40%) |
Apr 13, 2020 | 14.14 | 14.61 | 13.87 | 14.54 | 2,041 | +0.14(+0.94%) |
Apr 09, 2020 | 14.41 | 14.41 | 14.00 | 14.41 | 2,736 | +0.00(+0.00%) |
Apr 08, 2020 | 14.34 | 14.54 | 13.93 | 14.41 | 2,880 | +0.04(+0.29%) |
Apr 07, 2020 | 14.75 | 14.75 | 13.93 | 14.37 | 3,250 | -0.04(-0.29%) |
Apr 06, 2020 | 14.11 | 14.86 | 14.00 | 14.41 | 7,562 | +0.15(+1.02%) |
Apr 03, 2020 | 14.20 | 14.95 | 13.87 | 14.26 | 7,077 | -0.96(-6.31%) |
Apr 02, 2020 | 16.31 | 16.31 | 14.82 | 15.22 | 10,051 | -1.16(-7.05%) |