Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.241 | 8.265 | 8.194 | 8.210 | 94,304 | -0.00(-0.03%) |
Jun 29, 2020 | 8.210 | 8.215 | 8.171 | 8.213 | 21,911 | +0.01(+0.16%) |
Jun 26, 2020 | 8.218 | 8.233 | 8.171 | 8.200 | 62,786 | -0.04(-0.50%) |
Jun 25, 2020 | 8.241 | 8.249 | 8.210 | 8.241 | 62,059 | +0.00(+0.00%) |
Jun 24, 2020 | 8.304 | 8.304 | 8.179 | 8.241 | 97,755 | -0.05(-0.59%) |
Jun 23, 2020 | 8.358 | 8.358 | 8.249 | 8.290 | 53,942 | +0.02(+0.26%) |
Jun 22, 2020 | 8.350 | 8.350 | 8.265 | 8.269 | 121,688 | -0.05(-0.59%) |
Jun 19, 2020 | 8.311 | 8.396 | 8.302 | 8.318 | 33,187 | -0.01(-0.16%) |
Jun 18, 2020 | 8.382 | 8.382 | 8.319 | 8.331 | 32,250 | -0.03(-0.33%) |
Jun 17, 2020 | 8.366 | 8.405 | 8.335 | 8.358 | 60,959 | -0.00(-0.04%) |
Jun 16, 2020 | 8.374 | 8.412 | 8.311 | 8.362 | 57,972 | +0.12(+1.47%) |
Jun 15, 2020 | 8.124 | 8.256 | 8.124 | 8.241 | 69,613 | +0.05(+0.57%) |
Jun 12, 2020 | 8.335 | 8.357 | 8.163 | 8.194 | 168,755 | +0.00(+0.00%) |
Jun 11, 2020 | 8.421 | 8.421 | 8.194 | 8.194 | 266,964 | -0.27(-3.14%) |
Jun 10, 2020 | 8.499 | 8.499 | 8.436 | 8.460 | 44,859 | -0.04(-0.46%) |
Jun 09, 2020 | 8.499 | 8.522 | 8.499 | 8.499 | 44,469 | -0.04(-0.46%) |
Jun 08, 2020 | 8.460 | 8.538 | 8.460 | 8.538 | 83,325 | +0.07(+0.78%) |
Jun 05, 2020 | 8.475 | 8.522 | 8.444 | 8.472 | 67,015 | +0.04(+0.47%) |
Jun 04, 2020 | 8.444 | 8.460 | 8.413 | 8.432 | 45,341 | -0.04(-0.41%) |
Jun 03, 2020 | 8.468 | 8.468 | 8.413 | 8.468 | 81,879 | +0.07(+0.80%) |
Jun 02, 2020 | 8.416 | 8.416 | 8.369 | 8.400 | 55,252 | +0.03(+0.32%) |
Jun 01, 2020 | 8.322 | 8.384 | 8.295 | 8.373 | 65,894 | +0.02(+0.23%) |
May 29, 2020 | 8.330 | 8.361 | 8.261 | 8.353 | 62,214 | +0.05(+0.56%) |
May 28, 2020 | 8.291 | 8.370 | 8.289 | 8.307 | 60,652 | +0.02(+0.19%) |
May 27, 2020 | 8.369 | 8.369 | 8.280 | 8.291 | 70,981 | +0.00(+0.00%) |
May 26, 2020 | 8.237 | 8.330 | 8.237 | 8.291 | 49,703 | +0.09(+1.14%) |
May 22, 2020 | 8.136 | 8.245 | 8.128 | 8.198 | 77,671 | +0.05(+0.57%) |
May 21, 2020 | 8.152 | 8.152 | 8.117 | 8.152 | 61,337 | +0.02(+0.23%) |
May 20, 2020 | 8.113 | 8.143 | 8.093 | 8.133 | 52,055 | +0.03(+0.38%) |
May 19, 2020 | 8.020 | 8.113 | 8.020 | 8.102 | 30,920 | +0.00(+0.06%) |
May 18, 2020 | 8.027 | 8.127 | 8.027 | 8.097 | 31,322 | +0.14(+1.76%) |
May 15, 2020 | 8.014 | 8.014 | 7.950 | 7.958 | 13,911 | -0.05(-0.68%) |
May 14, 2020 | 7.989 | 8.012 | 7.849 | 8.012 | 78,663 | +0.01(+0.10%) |
May 13, 2020 | 8.128 | 8.146 | 8.004 | 8.004 | 81,559 | -0.11(-1.30%) |
May 12, 2020 | 8.190 | 8.214 | 8.105 | 8.109 | 85,697 | -0.03(-0.43%) |
May 11, 2020 | 8.144 | 8.159 | 8.104 | 8.144 | 92,987 | -0.00(-0.01%) |
May 08, 2020 | 8.183 | 8.183 | 8.109 | 8.144 | 73,034 | +0.04(+0.49%) |
May 07, 2020 | 8.128 | 8.183 | 8.097 | 8.105 | 55,005 | +0.05(+0.58%) |
May 06, 2020 | 8.128 | 8.128 | 8.051 | 8.058 | 54,725 | -0.05(-0.60%) |
May 05, 2020 | 8.089 | 8.144 | 8.089 | 8.107 | 49,247 | +0.04(+0.48%) |
May 04, 2020 | 8.108 | 8.108 | 8.060 | 8.069 | 149,997 | -0.02(-0.24%) |
May 01, 2020 | 8.185 | 8.185 | 8.038 | 8.088 | 113,061 | -0.13(-1.55%) |
Apr 30, 2020 | 8.162 | 8.247 | 8.146 | 8.216 | 152,001 | +0.05(+0.57%) |
Apr 29, 2020 | 8.007 | 8.169 | 7.986 | 8.169 | 113,086 | +0.17(+2.12%) |
Apr 28, 2020 | 7.992 | 8.053 | 7.992 | 7.999 | 25,747 | +0.02(+0.19%) |
Apr 27, 2020 | 7.953 | 7.992 | 7.922 | 7.984 | 77,633 | +0.07(+0.93%) |
Apr 24, 2020 | 7.992 | 8.007 | 7.854 | 7.911 | 48,047 | -0.03(-0.34%) |
Apr 23, 2020 | 7.891 | 7.961 | 7.856 | 7.938 | 41,237 | +0.10(+1.28%) |
Apr 22, 2020 | 7.799 | 7.914 | 7.799 | 7.837 | 47,918 | +0.04(+0.49%) |
Apr 21, 2020 | 7.837 | 7.868 | 7.681 | 7.799 | 71,711 | -0.08(-1.08%) |
Apr 20, 2020 | 8.023 | 8.023 | 7.837 | 7.884 | 405,553 | -0.18(-2.27%) |
Apr 17, 2020 | 8.007 | 8.100 | 7.953 | 8.067 | 717,740 | +0.15(+1.93%) |
Apr 16, 2020 | 7.961 | 7.961 | 7.814 | 7.914 | 45,883 | +0.00(+0.00%) |
Apr 15, 2020 | 8.007 | 8.030 | 7.845 | 7.914 | 114,911 | -0.11(-1.35%) |
Apr 14, 2020 | 8.038 | 8.185 | 7.918 | 8.023 | 60,225 | +0.13(+1.66%) |
Apr 13, 2020 | 7.999 | 8.023 | 7.737 | 7.891 | 112,437 | -0.14(-1.73%) |
Apr 09, 2020 | 7.799 | 8.081 | 7.799 | 8.030 | 213,560 | +0.34(+4.42%) |
Apr 08, 2020 | 7.552 | 7.752 | 7.486 | 7.691 | 81,181 | +0.22(+2.89%) |
Apr 07, 2020 | 7.359 | 7.543 | 7.351 | 7.474 | 120,468 | +0.15(+2.00%) |
Apr 06, 2020 | 7.050 | 7.413 | 7.011 | 7.328 | 121,611 | +0.32(+4.52%) |
Apr 03, 2020 | 7.266 | 7.274 | 6.957 | 7.011 | 56,854 | -0.12(-1.66%) |
Apr 02, 2020 | 7.214 | 7.268 | 7.022 | 7.130 | 88,115 | +0.00(+0.00%) |