Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.920 | 8.040 | 7.867 | 7.987 | 18,529 | +0.11(+1.43%) |
Jun 29, 2020 | 7.880 | 7.934 | 7.807 | 7.874 | 58,887 | +0.03(+0.42%) |
Jun 26, 2020 | 7.907 | 7.940 | 7.807 | 7.840 | 49,966 | -0.13(-1.67%) |
Jun 25, 2020 | 7.894 | 7.983 | 7.867 | 7.973 | 38,341 | +0.04(+0.50%) |
Jun 24, 2020 | 8.033 | 8.033 | 7.823 | 7.934 | 61,029 | -0.13(-1.65%) |
Jun 23, 2020 | 8.193 | 8.249 | 8.007 | 8.066 | 50,590 | -0.13(-1.62%) |
Jun 22, 2020 | 8.193 | 8.199 | 8.093 | 8.199 | 12,623 | -0.01(-0.16%) |
Jun 19, 2020 | 8.239 | 8.286 | 8.100 | 8.213 | 39,581 | -0.01(-0.08%) |
Jun 18, 2020 | 8.472 | 8.472 | 8.159 | 8.219 | 44,369 | -0.20(-2.37%) |
Jun 17, 2020 | 8.611 | 8.611 | 8.405 | 8.419 | 16,928 | -0.13(-1.48%) |
Jun 16, 2020 | 8.452 | 8.578 | 8.405 | 8.545 | 59,566 | +0.30(+3.63%) |
Jun 15, 2020 | 8.306 | 8.345 | 8.179 | 8.246 | 47,656 | -0.15(-1.82%) |
Jun 12, 2020 | 8.353 | 8.748 | 8.069 | 8.399 | 70,895 | +0.36(+4.51%) |
Jun 11, 2020 | 8.372 | 8.372 | 7.997 | 8.036 | 58,752 | -0.67(-7.72%) |
Jun 10, 2020 | 8.504 | 8.708 | 8.333 | 8.708 | 82,650 | +0.13(+1.54%) |
Jun 09, 2020 | 8.497 | 8.774 | 8.241 | 8.576 | 115,494 | -0.18(-2.11%) |
Jun 08, 2020 | 8.287 | 8.833 | 8.234 | 8.761 | 274,365 | +0.63(+7.78%) |
Jun 05, 2020 | 7.957 | 8.234 | 7.918 | 8.129 | 203,577 | +0.40(+5.20%) |
Jun 04, 2020 | 7.970 | 7.984 | 7.727 | 7.727 | 124,300 | -0.30(-3.69%) |
Jun 03, 2020 | 7.885 | 8.023 | 7.865 | 8.023 | 105,291 | +0.22(+2.87%) |
Jun 02, 2020 | 7.858 | 7.865 | 7.773 | 7.799 | 57,598 | -0.07(-0.92%) |
Jun 01, 2020 | 7.621 | 7.872 | 7.621 | 7.872 | 34,447 | +0.22(+2.88%) |
May 29, 2020 | 7.667 | 7.667 | 7.608 | 7.651 | 28,540 | -0.02(-0.30%) |
May 28, 2020 | 7.588 | 7.753 | 7.555 | 7.674 | 77,426 | +0.09(+1.13%) |
May 27, 2020 | 7.509 | 7.588 | 7.470 | 7.588 | 52,708 | +0.11(+1.41%) |
May 26, 2020 | 7.457 | 7.602 | 7.411 | 7.483 | 69,239 | +0.07(+0.89%) |
May 22, 2020 | 7.364 | 7.430 | 7.338 | 7.417 | 25,048 | +0.05(+0.72%) |
May 21, 2020 | 7.378 | 7.417 | 7.328 | 7.364 | 44,243 | -0.06(-0.84%) |
May 20, 2020 | 7.437 | 7.536 | 7.417 | 7.427 | 22,727 | +0.01(+0.13%) |
May 19, 2020 | 7.516 | 7.595 | 7.397 | 7.417 | 74,897 | -0.16(-2.09%) |
May 18, 2020 | 7.444 | 7.615 | 7.384 | 7.575 | 41,989 | +0.30(+4.17%) |
May 15, 2020 | 7.345 | 7.381 | 7.042 | 7.272 | 54,196 | -0.14(-1.95%) |
May 14, 2020 | 7.503 | 7.503 | 7.167 | 7.417 | 69,806 | -0.12(-1.57%) |
May 13, 2020 | 7.797 | 7.803 | 7.503 | 7.536 | 79,573 | -0.29(-3.75%) |
May 12, 2020 | 7.921 | 7.921 | 7.829 | 7.829 | 49,198 | -0.05(-0.66%) |
May 11, 2020 | 7.868 | 7.953 | 7.842 | 7.882 | 33,986 | -0.03(-0.41%) |
May 08, 2020 | 7.849 | 7.947 | 7.849 | 7.914 | 26,055 | +0.00(+0.00%) |
May 07, 2020 | 7.803 | 7.921 | 7.758 | 7.914 | 50,454 | +0.11(+1.42%) |
May 06, 2020 | 7.803 | 7.829 | 7.751 | 7.803 | 26,629 | +0.00(+0.00%) |
May 05, 2020 | 7.797 | 7.934 | 7.797 | 7.803 | 31,573 | +0.03(+0.34%) |
May 04, 2020 | 7.901 | 7.915 | 7.705 | 7.777 | 23,419 | -0.12(-1.57%) |
May 01, 2020 | 7.868 | 8.064 | 7.823 | 7.901 | 31,573 | -0.20(-2.42%) |
Apr 30, 2020 | 7.908 | 8.240 | 7.908 | 8.097 | 34,663 | +0.08(+1.06%) |
Apr 29, 2020 | 7.862 | 8.019 | 7.862 | 8.012 | 45,498 | +0.15(+1.91%) |
Apr 28, 2020 | 7.862 | 7.921 | 7.764 | 7.862 | 51,287 | +0.05(+0.67%) |
Apr 27, 2020 | 7.803 | 7.862 | 7.707 | 7.810 | 39,822 | +0.03(+0.34%) |
Apr 24, 2020 | 7.940 | 7.940 | 7.784 | 7.784 | 49,659 | -0.03(-0.42%) |
Apr 23, 2020 | 7.908 | 7.996 | 7.784 | 7.816 | 73,445 | -0.21(-2.64%) |
Apr 22, 2020 | 7.960 | 8.188 | 7.862 | 8.028 | 64,420 | +0.05(+0.61%) |
Apr 21, 2020 | 8.032 | 8.056 | 7.875 | 7.979 | 25,718 | -0.23(-2.78%) |
Apr 20, 2020 | 7.914 | 8.208 | 7.901 | 8.208 | 38,268 | -0.01(-0.08%) |
Apr 17, 2020 | 7.927 | 8.449 | 7.914 | 8.214 | 62,227 | +0.42(+5.36%) |
Apr 16, 2020 | 8.175 | 8.227 | 7.797 | 7.797 | 36,953 | -0.52(-6.20%) |
Apr 15, 2020 | 8.156 | 8.482 | 8.156 | 8.312 | 38,553 | -0.11(-1.32%) |
Apr 14, 2020 | 8.041 | 8.789 | 8.041 | 8.423 | 107,683 | +0.42(+5.25%) |
Apr 13, 2020 | 8.662 | 8.662 | 7.802 | 8.003 | 96,687 | -0.67(-7.69%) |
Apr 09, 2020 | 8.410 | 8.856 | 8.345 | 8.669 | 173,588 | +0.26(+3.08%) |
Apr 08, 2020 | 7.899 | 8.410 | 7.899 | 8.410 | 80,832 | +0.52(+6.56%) |
Apr 07, 2020 | 7.737 | 8.080 | 7.666 | 7.893 | 82,045 | +0.40(+5.35%) |
Apr 06, 2020 | 7.265 | 7.537 | 7.220 | 7.491 | 97,954 | +0.27(+3.76%) |
Apr 03, 2020 | 7.886 | 7.886 | 7.155 | 7.220 | 67,085 | -0.65(-8.22%) |
Apr 02, 2020 | 7.750 | 8.436 | 7.719 | 7.867 | 134,818 | +0.12(+1.50%) |