Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.737 | 7.807 | 7.644 | 7.752 | 75,255 | +0.02(+0.30%) |
Jun 29, 2020 | 7.652 | 7.745 | 7.551 | 7.729 | 56,802 | +0.13(+1.73%) |
Jun 26, 2020 | 7.915 | 7.992 | 7.582 | 7.598 | 62,685 | -0.42(-5.21%) |
Jun 25, 2020 | 7.838 | 8.016 | 7.783 | 8.016 | 157,771 | +0.06(+0.78%) |
Jun 24, 2020 | 8.116 | 8.116 | 7.706 | 7.954 | 89,452 | -0.18(-2.19%) |
Jun 23, 2020 | 8.170 | 8.302 | 8.093 | 8.132 | 80,495 | -0.07(-0.85%) |
Jun 22, 2020 | 8.170 | 8.265 | 7.954 | 8.201 | 87,197 | -0.10(-1.21%) |
Jun 19, 2020 | 8.503 | 8.503 | 8.286 | 8.302 | 79,875 | -0.07(-0.83%) |
Jun 18, 2020 | 8.333 | 8.453 | 8.271 | 8.371 | 70,719 | -0.05(-0.64%) |
Jun 17, 2020 | 8.426 | 8.511 | 8.283 | 8.426 | 92,211 | -0.01(-0.09%) |
Jun 16, 2020 | 8.642 | 8.642 | 8.433 | 8.433 | 87,639 | +0.00(+0.00%) |
Jun 15, 2020 | 8.163 | 8.449 | 8.016 | 8.433 | 57,805 | +0.20(+2.44%) |
Jun 12, 2020 | 8.410 | 8.410 | 8.132 | 8.232 | 118,392 | +0.06(+0.76%) |
Jun 11, 2020 | 8.441 | 8.539 | 8.102 | 8.170 | 118,513 | -0.68(-7.69%) |
Jun 10, 2020 | 9.037 | 9.037 | 8.681 | 8.851 | 115,353 | -0.26(-2.80%) |
Jun 09, 2020 | 9.168 | 9.207 | 8.983 | 9.106 | 93,902 | -0.13(-1.42%) |
Jun 08, 2020 | 9.153 | 9.269 | 9.091 | 9.238 | 72,641 | +0.22(+2.49%) |
Jun 05, 2020 | 9.037 | 9.204 | 9.006 | 9.014 | 108,310 | +0.21(+2.42%) |
Jun 04, 2020 | 8.882 | 8.882 | 8.685 | 8.801 | 70,824 | -0.04(-0.40%) |
Jun 03, 2020 | 8.681 | 8.921 | 8.573 | 8.836 | 94,768 | +0.17(+1.96%) |
Jun 02, 2020 | 8.650 | 8.680 | 8.549 | 8.665 | 53,880 | +0.05(+0.56%) |
Jun 01, 2020 | 8.534 | 8.689 | 8.487 | 8.617 | 71,116 | +0.13(+1.55%) |
May 29, 2020 | 8.455 | 8.535 | 8.393 | 8.486 | 55,503 | -0.06(-0.72%) |
May 28, 2020 | 8.439 | 8.739 | 8.439 | 8.547 | 63,109 | +0.09(+1.09%) |
May 27, 2020 | 8.570 | 8.605 | 8.310 | 8.455 | 82,088 | -0.01(-0.09%) |
May 26, 2020 | 8.555 | 8.755 | 8.424 | 8.462 | 59,359 | +0.08(+0.92%) |
May 22, 2020 | 8.393 | 8.393 | 8.289 | 8.386 | 32,756 | +0.08(+0.93%) |
May 21, 2020 | 8.378 | 8.455 | 8.186 | 8.309 | 65,077 | +0.02(+0.23%) |
May 20, 2020 | 8.293 | 8.370 | 8.155 | 8.289 | 117,878 | +0.13(+1.56%) |
May 19, 2020 | 8.201 | 8.201 | 8.001 | 8.162 | 63,956 | +0.06(+0.68%) |
May 18, 2020 | 8.086 | 8.232 | 8.047 | 8.107 | 100,166 | +0.15(+1.92%) |
May 15, 2020 | 7.893 | 7.955 | 7.716 | 7.955 | 54,074 | +0.19(+2.48%) |
May 14, 2020 | 7.624 | 7.785 | 7.439 | 7.762 | 91,789 | -0.02(-0.20%) |
May 13, 2020 | 8.124 | 8.125 | 7.662 | 7.778 | 73,661 | -0.32(-3.99%) |
May 12, 2020 | 8.178 | 8.193 | 8.055 | 8.101 | 71,958 | -0.04(-0.47%) |
May 11, 2020 | 8.101 | 8.216 | 8.101 | 8.139 | 82,774 | -0.08(-0.94%) |
May 08, 2020 | 8.316 | 8.316 | 8.086 | 8.216 | 93,979 | -0.02(-0.28%) |
May 07, 2020 | 8.355 | 8.386 | 8.209 | 8.239 | 78,394 | +0.03(+0.37%) |
May 06, 2020 | 8.409 | 8.409 | 8.016 | 8.209 | 137,227 | -0.20(-2.38%) |
May 05, 2020 | 8.224 | 8.424 | 8.062 | 8.409 | 284,853 | +0.43(+5.40%) |
May 04, 2020 | 7.624 | 8.055 | 7.455 | 7.978 | 235,249 | +0.28(+3.60%) |
May 01, 2020 | 7.816 | 7.986 | 7.639 | 7.701 | 120,366 | -0.37(-4.55%) |
Apr 30, 2020 | 8.405 | 8.535 | 8.030 | 8.068 | 115,724 | -0.34(-4.00%) |
Apr 29, 2020 | 8.221 | 8.649 | 8.142 | 8.405 | 150,714 | +0.34(+4.27%) |
Apr 28, 2020 | 8.152 | 8.512 | 8.018 | 8.061 | 132,636 | -0.08(-0.94%) |
Apr 27, 2020 | 7.992 | 8.321 | 7.739 | 8.137 | 176,229 | +0.28(+3.60%) |
Apr 24, 2020 | 7.525 | 7.931 | 7.487 | 7.854 | 280,611 | +0.40(+5.36%) |
Apr 23, 2020 | 7.418 | 7.556 | 7.319 | 7.454 | 142,186 | +0.17(+2.28%) |
Apr 22, 2020 | 7.074 | 7.296 | 7.013 | 7.288 | 153,266 | +0.31(+4.38%) |
Apr 21, 2020 | 6.875 | 7.028 | 6.562 | 6.982 | 134,926 | -0.24(-3.28%) |
Apr 20, 2020 | 7.212 | 7.586 | 7.074 | 7.219 | 163,876 | -0.31(-4.06%) |
Apr 17, 2020 | 7.541 | 7.659 | 7.150 | 7.525 | 296,172 | -0.02(-0.20%) |
Apr 16, 2020 | 7.869 | 8.112 | 7.479 | 7.541 | 114,281 | -0.34(-4.27%) |
Apr 15, 2020 | 7.984 | 8.099 | 7.665 | 7.877 | 188,688 | -0.17(-2.09%) |
Apr 14, 2020 | 7.655 | 8.061 | 7.533 | 8.045 | 130,082 | +0.46(+6.05%) |
Apr 13, 2020 | 7.846 | 7.934 | 7.449 | 7.586 | 188,706 | -0.11(-1.39%) |
Apr 09, 2020 | 7.961 | 8.159 | 7.334 | 7.693 | 194,048 | +0.17(+2.24%) |
Apr 08, 2020 | 6.906 | 7.563 | 6.906 | 7.525 | 136,282 | +0.48(+6.84%) |
Apr 07, 2020 | 6.707 | 7.066 | 6.676 | 7.043 | 192,595 | +0.49(+7.47%) |
Apr 06, 2020 | 6.080 | 6.646 | 6.080 | 6.554 | 219,886 | +0.54(+8.89%) |
Apr 03, 2020 | 6.378 | 6.506 | 5.850 | 6.019 | 149,589 | -0.21(-3.32%) |
Apr 02, 2020 | 6.049 | 6.646 | 6.049 | 6.225 | 222,571 | +0.12(+2.00%) |