Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.600 | 7.750 | 7.500 | 7.509 | 42,561 | -0.11(-1.47%) |
Jun 29, 2020 | 7.301 | 7.719 | 7.300 | 7.621 | 77,087 | +0.32(+4.38%) |
Jun 26, 2020 | 7.682 | 7.733 | 7.301 | 7.301 | 88,710 | -0.30(-3.93%) |
Jun 25, 2020 | 7.700 | 7.800 | 7.600 | 7.600 | 53,764 | -0.20(-2.56%) |
Jun 24, 2020 | 7.900 | 7.913 | 7.600 | 7.800 | 61,047 | -0.23(-2.82%) |
Jun 23, 2020 | 8.135 | 8.200 | 7.900 | 8.026 | 77,824 | -0.15(-1.82%) |
Jun 22, 2020 | 8.350 | 8.377 | 8.080 | 8.175 | 49,872 | -0.06(-0.78%) |
Jun 19, 2020 | 8.400 | 8.400 | 8.077 | 8.239 | 59,400 | +0.01(+0.06%) |
Jun 18, 2020 | 8.190 | 8.400 | 8.022 | 8.234 | 46,076 | +0.03(+0.41%) |
Jun 17, 2020 | 8.349 | 8.350 | 8.003 | 8.200 | 57,235 | +0.03(+0.33%) |
Jun 16, 2020 | 8.499 | 8.499 | 8.166 | 8.173 | 48,807 | -0.01(-0.07%) |
Jun 15, 2020 | 8.000 | 8.253 | 7.900 | 8.179 | 48,765 | +0.16(+1.94%) |
Jun 12, 2020 | 8.100 | 8.300 | 7.950 | 8.023 | 45,710 | +0.07(+0.92%) |
Jun 11, 2020 | 8.600 | 8.700 | 7.851 | 7.950 | 122,855 | -0.75(-8.62%) |
Jun 10, 2020 | 8.900 | 8.900 | 8.600 | 8.700 | 81,784 | -0.20(-2.25%) |
Jun 09, 2020 | 8.900 | 8.900 | 8.600 | 8.900 | 103,279 | +0.00(+0.00%) |
Jun 08, 2020 | 8.800 | 9.000 | 8.600 | 8.900 | 106,680 | +0.27(+3.12%) |
Jun 05, 2020 | 9.000 | 9.099 | 8.400 | 8.631 | 137,210 | -0.17(-1.92%) |
Jun 04, 2020 | 8.200 | 8.800 | 8.100 | 8.800 | 281,234 | +0.74(+9.13%) |
Jun 03, 2020 | 8.300 | 8.329 | 7.830 | 8.064 | 88,862 | -0.14(-1.66%) |
Jun 02, 2020 | 8.310 | 8.500 | 8.050 | 8.200 | 122,723 | +0.02(+0.26%) |
Jun 01, 2020 | 7.500 | 8.319 | 7.350 | 8.179 | 265,282 | +0.64(+8.45%) |
May 29, 2020 | 7.800 | 7.800 | 7.320 | 7.542 | 129,020 | -0.16(-2.05%) |
May 28, 2020 | 7.900 | 7.900 | 7.700 | 7.700 | 56,078 | -0.20(-2.53%) |
May 27, 2020 | 7.847 | 7.900 | 7.575 | 7.900 | 98,662 | +0.10(+1.28%) |
May 26, 2020 | 8.000 | 8.000 | 7.600 | 7.800 | 167,850 | -0.08(-1.02%) |
May 22, 2020 | 7.900 | 7.963 | 7.800 | 7.880 | 74,530 | -0.02(-0.25%) |
May 21, 2020 | 8.100 | 8.110 | 7.900 | 7.900 | 55,015 | -0.05(-0.60%) |
May 20, 2020 | 8.240 | 8.240 | 7.850 | 7.948 | 69,205 | -0.15(-1.88%) |
May 19, 2020 | 8.000 | 8.200 | 7.800 | 8.100 | 70,961 | +0.21(+2.69%) |
May 18, 2020 | 8.047 | 8.210 | 7.832 | 7.888 | 115,790 | -0.11(-1.42%) |
May 15, 2020 | 7.945 | 8.055 | 7.800 | 8.002 | 68,050 | +0.00(+0.05%) |
May 14, 2020 | 8.222 | 8.222 | 7.805 | 7.998 | 105,919 | -0.39(-4.60%) |
May 13, 2020 | 8.730 | 8.730 | 8.139 | 8.384 | 117,459 | -0.22(-2.51%) |
May 12, 2020 | 9.200 | 9.600 | 8.500 | 8.600 | 340,405 | +0.19(+2.30%) |
May 11, 2020 | 8.700 | 8.850 | 8.330 | 8.407 | 93,813 | -0.22(-2.57%) |
May 08, 2020 | 8.900 | 9.002 | 8.602 | 8.629 | 83,280 | -0.27(-3.04%) |
May 07, 2020 | 8.800 | 9.100 | 8.600 | 8.900 | 76,689 | +0.05(+0.58%) |
May 06, 2020 | 9.400 | 9.400 | 8.700 | 8.849 | 67,968 | -0.25(-2.78%) |
May 05, 2020 | 9.100 | 9.453 | 8.900 | 9.102 | 55,789 | +0.14(+1.55%) |
May 04, 2020 | 9.043 | 9.073 | 8.700 | 8.963 | 85,483 | -0.38(-4.05%) |
May 01, 2020 | 9.600 | 9.699 | 9.100 | 9.341 | 120,720 | -0.31(-3.20%) |
Apr 30, 2020 | 9.818 | 9.980 | 9.539 | 9.650 | 99,606 | -0.15(-1.53%) |
Apr 29, 2020 | 9.600 | 10.20 | 9.400 | 9.800 | 148,237 | +0.21(+2.19%) |
Apr 28, 2020 | 9.200 | 9.700 | 9.100 | 9.590 | 123,328 | +0.47(+5.18%) |
Apr 27, 2020 | 8.601 | 9.200 | 8.350 | 9.118 | 166,233 | +0.80(+9.63%) |
Apr 24, 2020 | 8.600 | 8.600 | 8.205 | 8.317 | 85,230 | +0.02(+0.20%) |
Apr 23, 2020 | 8.300 | 8.400 | 7.700 | 8.300 | 161,723 | -0.06(-0.78%) |
Apr 22, 2020 | 8.850 | 8.850 | 8.000 | 8.365 | 262,370 | -0.44(-4.94%) |
Apr 21, 2020 | 9.800 | 9.800 | 8.700 | 8.800 | 794,258 | -1.40(-13.73%) |
Apr 20, 2020 | 10.00 | 10.40 | 9.700 | 10.20 | 66,209 | +0.20(+2.00%) |
Apr 17, 2020 | 9.700 | 10.00 | 9.600 | 10.00 | 49,590 | +0.40(+4.17%) |
Apr 16, 2020 | 9.900 | 9.900 | 9.400 | 9.600 | 33,176 | -0.36(-3.57%) |
Apr 15, 2020 | 9.900 | 10.00 | 9.300 | 9.955 | 82,537 | -0.04(-0.45%) |
Apr 14, 2020 | 9.700 | 10.50 | 9.700 | 10.00 | 146,131 | +0.50(+5.26%) |
Apr 13, 2020 | 8.700 | 9.800 | 8.200 | 9.500 | 138,866 | +1.01(+11.94%) |
Apr 09, 2020 | 8.700 | 8.800 | 8.130 | 8.487 | 61,770 | -0.21(-2.45%) |
Apr 08, 2020 | 8.500 | 8.700 | 8.300 | 8.700 | 54,367 | +0.10(+1.19%) |
Apr 07, 2020 | 8.600 | 8.800 | 8.200 | 8.598 | 55,906 | +0.18(+2.09%) |
Apr 06, 2020 | 8.300 | 8.720 | 8.002 | 8.422 | 92,010 | +0.32(+3.98%) |
Apr 03, 2020 | 7.700 | 8.600 | 7.700 | 8.100 | 53,520 | +0.40(+5.19%) |
Apr 02, 2020 | 8.000 | 8.000 | 7.600 | 7.700 | 31,992 | +0.10(+1.33%) |