Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.742 | 7.896 | 7.747 | 7.806 | 34,003 | +0.07(+0.94%) |
Jun 29, 2020 | 7.941 | 8.032 | 7.706 | 7.733 | 70,672 | -0.21(-2.62%) |
Jun 26, 2020 | 8.077 | 8.158 | 7.842 | 7.941 | 43,672 | -0.19(-2.34%) |
Jun 25, 2020 | 8.032 | 8.176 | 7.887 | 8.131 | 37,657 | +0.15(+1.93%) |
Jun 24, 2020 | 8.140 | 8.140 | 7.806 | 7.977 | 42,489 | -0.11(-1.34%) |
Jun 23, 2020 | 8.366 | 8.375 | 8.059 | 8.086 | 64,433 | -0.16(-1.97%) |
Jun 22, 2020 | 8.403 | 8.403 | 8.113 | 8.249 | 33,574 | -0.15(-1.83%) |
Jun 19, 2020 | 8.231 | 8.484 | 8.059 | 8.403 | 128,362 | +0.31(+3.80%) |
Jun 18, 2020 | 8.086 | 8.339 | 8.014 | 8.095 | 36,458 | -0.08(-1.02%) |
Jun 17, 2020 | 8.116 | 8.278 | 7.963 | 8.179 | 49,726 | +0.23(+2.94%) |
Jun 16, 2020 | 8.161 | 8.161 | 7.846 | 7.945 | 71,834 | +0.04(+0.57%) |
Jun 15, 2020 | 7.496 | 7.981 | 7.496 | 7.900 | 59,908 | +0.21(+2.69%) |
Jun 12, 2020 | 7.711 | 8.044 | 7.397 | 7.693 | 219,857 | +0.20(+2.64%) |
Jun 11, 2020 | 7.999 | 8.026 | 7.451 | 7.496 | 115,049 | -0.75(-9.15%) |
Jun 10, 2020 | 8.763 | 8.763 | 8.143 | 8.251 | 79,153 | -0.46(-5.26%) |
Jun 09, 2020 | 9.033 | 9.042 | 8.682 | 8.709 | 97,685 | -0.25(-2.81%) |
Jun 08, 2020 | 8.673 | 9.069 | 8.593 | 8.961 | 192,396 | +0.44(+5.17%) |
Jun 05, 2020 | 7.945 | 8.682 | 7.945 | 8.520 | 96,132 | +0.58(+7.24%) |
Jun 04, 2020 | 8.071 | 8.179 | 7.873 | 7.945 | 31,408 | -0.28(-3.39%) |
Jun 03, 2020 | 7.801 | 8.350 | 7.765 | 8.224 | 81,635 | +0.56(+7.27%) |
Jun 02, 2020 | 7.909 | 7.909 | 7.639 | 7.666 | 54,038 | -0.25(-3.18%) |
Jun 01, 2020 | 7.702 | 7.945 | 7.675 | 7.918 | 192,114 | +0.23(+3.04%) |
May 29, 2020 | 7.729 | 7.747 | 7.639 | 7.684 | 92,237 | -0.05(-0.70%) |
May 28, 2020 | 8.898 | 8.898 | 7.424 | 7.738 | 160,828 | -0.49(-6.00%) |
May 27, 2020 | 7.226 | 8.233 | 7.190 | 8.233 | 139,235 | +1.04(+14.50%) |
May 26, 2020 | 7.460 | 7.527 | 7.064 | 7.190 | 100,532 | +0.02(+0.25%) |
May 22, 2020 | 7.145 | 7.172 | 7.046 | 7.172 | 33,824 | +0.05(+0.76%) |
May 21, 2020 | 7.154 | 7.298 | 7.082 | 7.118 | 63,096 | -0.07(-1.00%) |
May 20, 2020 | 7.280 | 7.280 | 7.010 | 7.190 | 133,180 | +0.07(+1.01%) |
May 19, 2020 | 7.154 | 7.199 | 7.037 | 7.118 | 39,852 | -0.08(-1.12%) |
May 18, 2020 | 7.253 | 7.485 | 7.190 | 7.199 | 62,261 | -0.02(-0.25%) |
May 15, 2020 | 7.325 | 7.388 | 7.208 | 7.217 | 18,024 | -0.14(-1.95%) |
May 14, 2020 | 7.505 | 7.505 | 7.190 | 7.361 | 47,035 | -0.08(-1.09%) |
May 13, 2020 | 7.639 | 7.730 | 7.235 | 7.442 | 83,710 | -0.19(-2.47%) |
May 12, 2020 | 8.188 | 8.188 | 7.595 | 7.631 | 28,374 | -0.52(-6.39%) |
May 11, 2020 | 8.179 | 8.197 | 7.945 | 8.152 | 39,952 | -0.10(-1.20%) |
May 08, 2020 | 8.179 | 8.323 | 8.053 | 8.251 | 129,733 | +0.23(+2.91%) |
May 07, 2020 | 7.936 | 8.170 | 7.936 | 8.017 | 53,968 | +0.13(+1.71%) |
May 06, 2020 | 7.747 | 7.918 | 7.729 | 7.882 | 86,714 | +0.15(+1.98%) |
May 05, 2020 | 7.814 | 7.986 | 7.696 | 7.729 | 45,708 | -0.08(-1.04%) |
May 04, 2020 | 7.729 | 7.891 | 7.729 | 7.810 | 24,269 | -0.05(-0.69%) |
May 01, 2020 | 7.999 | 8.161 | 7.550 | 7.864 | 86,340 | -0.46(-5.51%) |
Apr 30, 2020 | 8.385 | 8.403 | 8.008 | 8.323 | 44,327 | -0.12(-1.38%) |
Apr 29, 2020 | 7.882 | 8.538 | 7.882 | 8.439 | 172,951 | +0.56(+7.07%) |
Apr 28, 2020 | 8.071 | 8.100 | 7.828 | 7.882 | 72,153 | -0.17(-2.12%) |
Apr 27, 2020 | 7.999 | 8.161 | 7.846 | 8.053 | 98,467 | +0.23(+2.99%) |
Apr 24, 2020 | 7.801 | 7.914 | 7.729 | 7.819 | 210,733 | -0.05(-0.68%) |
Apr 23, 2020 | 7.828 | 8.026 | 7.801 | 7.873 | 58,745 | +0.10(+1.27%) |
Apr 22, 2020 | 7.864 | 8.071 | 7.738 | 7.774 | 49,335 | -0.05(-0.69%) |
Apr 21, 2020 | 7.999 | 8.044 | 7.693 | 7.828 | 71,688 | -0.17(-2.13%) |
Apr 20, 2020 | 8.457 | 8.619 | 7.945 | 7.999 | 55,913 | -0.46(-5.42%) |
Apr 17, 2020 | 8.008 | 8.610 | 8.008 | 8.457 | 108,037 | +0.47(+5.85%) |
Apr 16, 2020 | 8.089 | 8.145 | 7.864 | 7.990 | 68,571 | -0.07(-0.89%) |
Apr 15, 2020 | 8.332 | 8.332 | 7.864 | 8.062 | 62,575 | -0.22(-2.61%) |
Apr 14, 2020 | 8.359 | 8.583 | 8.269 | 8.278 | 114,649 | -0.10(-1.18%) |
Apr 13, 2020 | 8.385 | 8.421 | 7.855 | 8.376 | 104,247 | -0.21(-2.41%) |
Apr 09, 2020 | 8.475 | 8.889 | 8.430 | 8.583 | 92,015 | +0.23(+2.80%) |
Apr 08, 2020 | 8.044 | 8.421 | 7.945 | 8.350 | 107,835 | +0.31(+3.80%) |
Apr 07, 2020 | 7.936 | 8.260 | 7.936 | 8.044 | 62,301 | +0.11(+1.36%) |
Apr 06, 2020 | 7.936 | 8.287 | 7.864 | 7.936 | 97,650 | +0.14(+1.85%) |
Apr 03, 2020 | 7.783 | 7.891 | 7.505 | 7.792 | 120,053 | -0.02(-0.23%) |
Apr 02, 2020 | 7.505 | 7.819 | 7.460 | 7.810 | 59,279 | +0.16(+2.12%) |