Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.214 | 8.272 | 8.171 | 8.250 | 247,984 | +0.07(+0.89%) |
Jun 29, 2020 | 8.229 | 8.229 | 8.171 | 8.178 | 77,576 | +0.01(+0.09%) |
Jun 26, 2020 | 8.214 | 8.229 | 8.156 | 8.171 | 62,732 | -0.04(-0.44%) |
Jun 25, 2020 | 8.294 | 8.308 | 8.207 | 8.207 | 95,022 | -0.06(-0.70%) |
Jun 24, 2020 | 8.352 | 8.388 | 8.265 | 8.265 | 94,657 | -0.09(-1.04%) |
Jun 23, 2020 | 8.323 | 8.366 | 8.323 | 8.352 | 118,200 | +0.03(+0.35%) |
Jun 22, 2020 | 8.330 | 8.337 | 8.286 | 8.323 | 128,625 | -0.00(-0.03%) |
Jun 19, 2020 | 8.347 | 8.383 | 8.304 | 8.326 | 162,592 | -0.02(-0.26%) |
Jun 18, 2020 | 8.318 | 8.362 | 8.306 | 8.347 | 67,554 | +0.03(+0.35%) |
Jun 17, 2020 | 8.340 | 8.363 | 8.297 | 8.318 | 68,487 | -0.03(-0.35%) |
Jun 16, 2020 | 8.326 | 8.405 | 8.326 | 8.347 | 324,136 | +0.09(+1.13%) |
Jun 15, 2020 | 8.102 | 8.275 | 8.102 | 8.254 | 97,515 | +0.01(+0.09%) |
Jun 12, 2020 | 8.239 | 8.282 | 8.210 | 8.246 | 453,065 | +0.12(+1.51%) |
Jun 11, 2020 | 8.138 | 8.207 | 8.102 | 8.124 | 256,157 | -0.24(-2.84%) |
Jun 10, 2020 | 8.426 | 8.462 | 8.354 | 8.362 | 463,086 | -0.05(-0.60%) |
Jun 09, 2020 | 8.448 | 8.448 | 8.376 | 8.412 | 276,342 | -0.03(-0.34%) |
Jun 08, 2020 | 8.434 | 8.492 | 8.434 | 8.441 | 188,481 | +0.01(+0.17%) |
Jun 05, 2020 | 8.448 | 8.506 | 8.426 | 8.426 | 269,090 | +0.08(+0.95%) |
Jun 04, 2020 | 8.340 | 8.412 | 8.311 | 8.347 | 218,103 | +0.00(+0.00%) |
Jun 03, 2020 | 8.304 | 8.434 | 8.297 | 8.347 | 196,214 | +0.06(+0.70%) |
Jun 02, 2020 | 8.218 | 8.297 | 8.218 | 8.290 | 190,200 | +0.07(+0.88%) |
Jun 01, 2020 | 8.110 | 8.225 | 8.110 | 8.218 | 114,549 | +0.12(+1.51%) |
May 29, 2020 | 8.095 | 8.131 | 8.088 | 8.095 | 140,793 | +0.02(+0.27%) |
May 28, 2020 | 8.023 | 8.102 | 8.023 | 8.073 | 191,141 | +0.08(+0.99%) |
May 27, 2020 | 8.009 | 8.059 | 7.983 | 7.994 | 206,861 | +0.00(+0.00%) |
May 26, 2020 | 8.009 | 8.037 | 7.994 | 7.994 | 253,087 | +0.04(+0.45%) |
May 22, 2020 | 7.937 | 7.987 | 7.937 | 7.958 | 81,504 | +0.02(+0.27%) |
May 21, 2020 | 7.901 | 7.946 | 7.896 | 7.937 | 168,353 | +0.06(+0.71%) |
May 20, 2020 | 7.866 | 7.923 | 7.866 | 7.880 | 263,475 | +0.04(+0.46%) |
May 19, 2020 | 7.795 | 7.873 | 7.780 | 7.845 | 121,899 | +0.04(+0.46%) |
May 18, 2020 | 7.687 | 7.931 | 7.687 | 7.809 | 415,214 | +0.16(+2.16%) |
May 15, 2020 | 7.701 | 7.709 | 7.637 | 7.644 | 605,102 | -0.07(-0.93%) |
May 14, 2020 | 7.666 | 7.752 | 7.630 | 7.716 | 244,677 | -0.01(-0.09%) |
May 13, 2020 | 7.766 | 7.773 | 7.701 | 7.723 | 146,278 | -0.04(-0.46%) |
May 12, 2020 | 7.780 | 7.780 | 7.759 | 7.759 | 173,103 | +0.01(+0.09%) |
May 11, 2020 | 7.766 | 7.795 | 7.730 | 7.752 | 104,504 | -0.01(-0.18%) |
May 08, 2020 | 7.752 | 7.766 | 7.730 | 7.766 | 278,891 | +0.06(+0.74%) |
May 07, 2020 | 7.680 | 7.723 | 7.673 | 7.709 | 260,928 | +0.07(+0.94%) |
May 06, 2020 | 7.637 | 7.701 | 7.605 | 7.637 | 180,702 | +0.04(+0.57%) |
May 05, 2020 | 7.580 | 7.644 | 7.572 | 7.594 | 300,323 | +0.07(+0.95%) |
May 04, 2020 | 7.472 | 7.537 | 7.451 | 7.522 | 270,746 | -0.04(-0.47%) |
May 01, 2020 | 7.601 | 7.630 | 7.501 | 7.558 | 139,026 | -0.09(-1.22%) |
Apr 30, 2020 | 7.637 | 7.709 | 7.630 | 7.651 | 224,880 | -0.06(-0.74%) |
Apr 29, 2020 | 7.673 | 7.719 | 7.615 | 7.709 | 224,737 | +0.05(+0.65%) |
Apr 28, 2020 | 7.623 | 7.676 | 7.623 | 7.658 | 197,714 | +0.04(+0.47%) |
Apr 27, 2020 | 7.673 | 7.673 | 7.572 | 7.623 | 141,856 | -0.04(-0.47%) |
Apr 24, 2020 | 7.644 | 7.687 | 7.630 | 7.658 | 240,505 | +0.00(+0.00%) |
Apr 23, 2020 | 7.709 | 7.709 | 7.615 | 7.658 | 179,265 | -0.06(-0.83%) |
Apr 22, 2020 | 7.651 | 7.730 | 7.637 | 7.723 | 125,131 | +0.11(+1.38%) |
Apr 21, 2020 | 7.589 | 7.618 | 7.418 | 7.618 | 223,160 | -0.06(-0.83%) |
Apr 20, 2020 | 7.703 | 7.781 | 7.657 | 7.682 | 101,480 | -0.06(-0.83%) |
Apr 17, 2020 | 7.739 | 7.767 | 7.532 | 7.746 | 505,111 | +0.06(+0.74%) |
Apr 16, 2020 | 7.646 | 7.689 | 7.603 | 7.689 | 570,996 | +0.02(+0.28%) |
Apr 15, 2020 | 7.561 | 7.667 | 7.489 | 7.667 | 153,515 | +0.02(+0.28%) |
Apr 14, 2020 | 7.625 | 7.831 | 7.596 | 7.646 | 320,538 | +0.16(+2.19%) |
Apr 13, 2020 | 7.774 | 7.803 | 7.404 | 7.482 | 318,099 | -0.27(-3.49%) |
Apr 09, 2020 | 7.796 | 8.130 | 7.682 | 7.753 | 488,115 | +0.16(+2.06%) |
Apr 08, 2020 | 7.390 | 7.828 | 7.390 | 7.596 | 311,546 | +0.27(+3.69%) |
Apr 07, 2020 | 7.326 | 7.601 | 7.254 | 7.326 | 403,715 | +0.11(+1.48%) |
Apr 06, 2020 | 7.005 | 7.311 | 7.005 | 7.219 | 132,625 | +0.28(+4.11%) |
Apr 03, 2020 | 7.055 | 7.162 | 6.927 | 6.934 | 147,207 | -0.19(-2.70%) |
Apr 02, 2020 | 7.048 | 7.198 | 6.998 | 7.126 | 302,198 | +0.06(+0.81%) |