Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.522 | 7.684 | 7.451 | 7.609 | 64,051 | +0.05(+0.70%) |
Jun 29, 2020 | 7.530 | 7.847 | 7.328 | 7.557 | 66,862 | +0.21(+2.87%) |
Jun 26, 2020 | 7.759 | 7.829 | 7.346 | 7.346 | 70,932 | -0.39(-5.01%) |
Jun 25, 2020 | 7.873 | 7.926 | 7.548 | 7.733 | 75,901 | -0.15(-1.90%) |
Jun 24, 2020 | 8.173 | 8.243 | 7.829 | 7.882 | 92,716 | -0.62(-7.25%) |
Jun 23, 2020 | 8.595 | 8.705 | 8.463 | 8.498 | 87,807 | +0.20(+2.44%) |
Jun 22, 2020 | 8.480 | 8.480 | 8.252 | 8.296 | 61,868 | -0.11(-1.36%) |
Jun 19, 2020 | 8.577 | 8.815 | 8.410 | 8.410 | 138,682 | +0.03(+0.31%) |
Jun 18, 2020 | 8.384 | 8.588 | 8.375 | 8.384 | 40,943 | -0.20(-2.36%) |
Jun 17, 2020 | 8.542 | 8.736 | 8.414 | 8.586 | 105,547 | +0.04(+0.51%) |
Jun 16, 2020 | 8.894 | 8.955 | 8.463 | 8.542 | 83,594 | +0.10(+1.15%) |
Jun 15, 2020 | 8.014 | 8.524 | 8.014 | 8.445 | 117,445 | -0.22(-2.54%) |
Jun 12, 2020 | 8.894 | 9.079 | 8.498 | 8.665 | 161,985 | -0.22(-2.48%) |
Jun 11, 2020 | 9.017 | 9.149 | 8.806 | 8.885 | 122,115 | -0.69(-7.17%) |
Jun 10, 2020 | 10.03 | 10.13 | 9.430 | 9.571 | 107,702 | -0.18(-1.81%) |
Jun 09, 2020 | 9.659 | 9.870 | 9.659 | 9.747 | 112,246 | -0.35(-3.48%) |
Jun 08, 2020 | 9.862 | 10.17 | 9.844 | 10.10 | 179,863 | +0.38(+3.89%) |
Jun 05, 2020 | 9.782 | 9.906 | 9.642 | 9.721 | 169,373 | +0.31(+3.27%) |
Jun 04, 2020 | 9.633 | 9.756 | 9.343 | 9.413 | 138,629 | -0.38(-3.86%) |
Jun 03, 2020 | 9.703 | 10.16 | 9.606 | 9.791 | 153,049 | -0.23(-2.28%) |
Jun 02, 2020 | 9.457 | 10.08 | 9.413 | 10.02 | 179,130 | +0.85(+9.31%) |
Jun 01, 2020 | 9.114 | 9.343 | 9.109 | 9.167 | 125,384 | +0.09(+0.97%) |
May 29, 2020 | 9.237 | 9.351 | 8.867 | 9.079 | 107,990 | -0.42(-4.44%) |
May 28, 2020 | 9.193 | 9.782 | 9.105 | 9.501 | 134,370 | +0.29(+3.15%) |
May 27, 2020 | 9.598 | 9.642 | 9.136 | 9.211 | 111,050 | +0.40(+4.60%) |
May 26, 2020 | 8.815 | 8.929 | 8.676 | 8.806 | 100,125 | +0.59(+7.17%) |
May 22, 2020 | 8.366 | 8.366 | 8.076 | 8.216 | 121,744 | -0.18(-2.20%) |
May 21, 2020 | 8.296 | 8.604 | 8.296 | 8.401 | 118,476 | +0.23(+2.80%) |
May 20, 2020 | 8.155 | 8.304 | 8.049 | 8.173 | 80,562 | +0.18(+2.20%) |
May 19, 2020 | 8.507 | 8.507 | 7.979 | 7.997 | 119,548 | -0.26(-3.19%) |
May 18, 2020 | 7.697 | 8.331 | 7.434 | 8.260 | 280,517 | +1.10(+15.36%) |
May 15, 2020 | 6.774 | 7.231 | 6.721 | 7.161 | 189,153 | +0.40(+5.85%) |
May 14, 2020 | 6.343 | 6.765 | 6.184 | 6.765 | 122,956 | +0.29(+4.48%) |
May 13, 2020 | 6.879 | 6.879 | 6.308 | 6.475 | 145,230 | +0.22(+3.52%) |
May 12, 2020 | 6.774 | 6.827 | 6.228 | 6.255 | 140,031 | -0.53(-7.78%) |
May 11, 2020 | 6.290 | 6.862 | 5.929 | 6.783 | 213,686 | +0.49(+7.83%) |
May 08, 2020 | 6.352 | 6.483 | 6.237 | 6.290 | 114,128 | +0.07(+1.13%) |
May 07, 2020 | 6.272 | 6.404 | 6.070 | 6.220 | 107,397 | -0.04(-0.56%) |
May 06, 2020 | 6.527 | 6.607 | 6.228 | 6.255 | 125,184 | -0.27(-4.18%) |
May 05, 2020 | 6.871 | 6.994 | 6.457 | 6.527 | 89,462 | -0.28(-4.13%) |
May 04, 2020 | 6.519 | 6.818 | 6.395 | 6.809 | 116,416 | -0.03(-0.39%) |
May 01, 2020 | 6.827 | 6.976 | 6.378 | 6.835 | 201,657 | -0.07(-1.02%) |
Apr 30, 2020 | 6.994 | 7.152 | 6.791 | 6.906 | 252,374 | -0.39(-5.31%) |
Apr 29, 2020 | 7.302 | 7.478 | 7.143 | 7.293 | 174,681 | +0.08(+1.10%) |
Apr 28, 2020 | 6.959 | 7.346 | 6.897 | 7.214 | 272,386 | +0.48(+7.05%) |
Apr 27, 2020 | 6.228 | 6.778 | 6.105 | 6.739 | 235,297 | +0.77(+12.98%) |
Apr 24, 2020 | 6.299 | 6.325 | 5.340 | 5.964 | 551,431 | -0.70(-10.55%) |
Apr 23, 2020 | 6.923 | 6.967 | 6.598 | 6.668 | 115,671 | -0.14(-2.07%) |
Apr 22, 2020 | 6.879 | 6.967 | 6.747 | 6.809 | 96,659 | -0.03(-0.39%) |
Apr 21, 2020 | 6.818 | 6.959 | 6.774 | 6.835 | 67,672 | -0.14(-2.02%) |
Apr 20, 2020 | 7.099 | 7.266 | 6.703 | 6.976 | 162,838 | -0.13(-1.86%) |
Apr 17, 2020 | 7.486 | 7.518 | 7.046 | 7.108 | 366,370 | -0.18(-2.42%) |
Apr 16, 2020 | 7.478 | 7.697 | 7.249 | 7.284 | 336,168 | +0.13(+1.85%) |
Apr 15, 2020 | 7.214 | 7.469 | 6.879 | 7.152 | 395,820 | -0.09(-1.22%) |
Apr 14, 2020 | 6.237 | 7.381 | 6.132 | 7.240 | 459,524 | +1.44(+24.89%) |
Apr 13, 2020 | 5.718 | 5.832 | 5.525 | 5.797 | 207,210 | +0.06(+1.07%) |
Apr 09, 2020 | 5.709 | 6.026 | 5.525 | 5.736 | 217,230 | +0.04(+0.77%) |
Apr 08, 2020 | 5.586 | 5.727 | 5.454 | 5.692 | 150,651 | +0.01(+0.15%) |
Apr 07, 2020 | 6.026 | 6.211 | 5.560 | 5.683 | 178,775 | +0.20(+3.69%) |
Apr 06, 2020 | 5.393 | 5.648 | 5.331 | 5.481 | 90,843 | +0.31(+5.95%) |
Apr 03, 2020 | 5.692 | 5.709 | 5.111 | 5.173 | 143,797 | -0.50(-8.84%) |
Apr 02, 2020 | 5.525 | 5.964 | 5.454 | 5.674 | 132,743 | +0.25(+4.54%) |