Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.990 | 8.130 | 7.850 | 8.070 | 86,362 | +0.03(+0.31%) |
Jun 29, 2020 | 7.690 | 8.075 | 7.580 | 8.045 | 152,874 | +0.55(+7.41%) |
Jun 26, 2020 | 7.470 | 7.575 | 7.050 | 7.490 | 322,300 | -0.10(-1.32%) |
Jun 25, 2020 | 7.160 | 7.650 | 7.120 | 7.590 | 68,316 | +0.35(+4.83%) |
Jun 24, 2020 | 7.320 | 7.400 | 7.130 | 7.240 | 65,750 | -0.24(-3.21%) |
Jun 23, 2020 | 7.630 | 7.740 | 7.440 | 7.480 | 41,032 | -0.01(-0.13%) |
Jun 22, 2020 | 7.390 | 7.640 | 7.300 | 7.490 | 59,124 | +0.00(+0.00%) |
Jun 19, 2020 | 7.640 | 7.730 | 7.435 | 7.490 | 161,700 | -0.02(-0.27%) |
Jun 18, 2020 | 7.560 | 7.711 | 7.260 | 7.510 | 93,045 | -0.15(-1.96%) |
Jun 17, 2020 | 8.150 | 8.150 | 7.430 | 7.660 | 105,874 | -0.49(-6.01%) |
Jun 16, 2020 | 8.480 | 8.660 | 8.050 | 8.150 | 84,179 | +0.05(+0.62%) |
Jun 15, 2020 | 8.000 | 8.250 | 7.800 | 8.100 | 116,659 | -0.05(-0.61%) |
Jun 12, 2020 | 8.050 | 8.210 | 7.610 | 8.150 | 154,000 | +0.54(+7.17%) |
Jun 11, 2020 | 7.650 | 7.989 | 7.550 | 7.605 | 134,797 | -0.75(-9.03%) |
Jun 10, 2020 | 9.470 | 9.681 | 8.310 | 8.360 | 146,246 | -0.93(-10.01%) |
Jun 09, 2020 | 9.560 | 9.600 | 8.840 | 9.290 | 88,694 | -0.56(-5.69%) |
Jun 08, 2020 | 11.00 | 11.00 | 9.650 | 9.850 | 160,364 | +0.36(+3.79%) |
Jun 05, 2020 | 8.700 | 9.730 | 8.550 | 9.490 | 236,400 | +1.34(+16.44%) |
Jun 04, 2020 | 8.000 | 8.300 | 7.510 | 8.150 | 57,248 | +0.07(+0.87%) |
Jun 03, 2020 | 7.460 | 8.130 | 7.450 | 8.080 | 101,519 | +0.81(+11.14%) |
Jun 02, 2020 | 7.500 | 7.807 | 7.020 | 7.270 | 112,170 | -0.14(-1.89%) |
Jun 01, 2020 | 7.120 | 7.650 | 7.120 | 7.410 | 485,823 | +0.35(+4.96%) |
May 29, 2020 | 7.640 | 7.700 | 6.960 | 7.060 | 326,000 | -0.72(-9.25%) |
May 28, 2020 | 8.660 | 8.690 | 7.725 | 7.780 | 84,886 | -0.60(-7.16%) |
May 27, 2020 | 7.910 | 8.460 | 7.600 | 8.380 | 121,297 | +0.88(+11.73%) |
May 26, 2020 | 7.500 | 8.000 | 7.400 | 7.500 | 152,939 | +0.21(+2.88%) |
May 22, 2020 | 7.500 | 7.500 | 7.190 | 7.290 | 60,100 | -0.19(-2.54%) |
May 21, 2020 | 7.460 | 7.750 | 7.391 | 7.480 | 54,537 | -0.03(-0.40%) |
May 20, 2020 | 7.330 | 7.670 | 7.210 | 7.510 | 61,641 | +0.38(+5.33%) |
May 19, 2020 | 7.580 | 7.600 | 7.050 | 7.130 | 57,353 | -0.54(-7.04%) |
May 18, 2020 | 7.640 | 7.760 | 7.420 | 7.670 | 197,990 | +0.36(+4.92%) |
May 15, 2020 | 6.960 | 7.360 | 6.730 | 7.310 | 143,600 | +0.41(+5.94%) |
May 14, 2020 | 6.900 | 7.115 | 6.440 | 6.900 | 208,314 | +0.00(+0.00%) |
May 13, 2020 | 7.450 | 7.450 | 6.775 | 6.900 | 96,133 | -0.60(-8.00%) |
May 12, 2020 | 7.910 | 7.910 | 7.470 | 7.500 | 53,681 | -0.41(-5.18%) |
May 11, 2020 | 8.520 | 8.520 | 7.531 | 7.910 | 69,554 | -0.46(-5.50%) |
May 08, 2020 | 7.690 | 8.480 | 7.520 | 8.370 | 70,100 | +0.95(+12.80%) |
May 07, 2020 | 7.650 | 8.050 | 7.360 | 7.420 | 88,662 | -0.03(-0.40%) |
May 06, 2020 | 7.870 | 8.095 | 7.300 | 7.450 | 62,657 | -0.39(-4.97%) |
May 05, 2020 | 8.760 | 8.950 | 7.830 | 7.840 | 46,928 | -0.67(-7.87%) |
May 04, 2020 | 8.630 | 8.715 | 8.230 | 8.510 | 63,413 | -0.34(-3.84%) |
May 01, 2020 | 9.020 | 9.165 | 8.285 | 8.850 | 59,200 | -0.63(-6.65%) |
Apr 30, 2020 | 10.10 | 10.10 | 9.210 | 9.480 | 58,280 | -0.81(-7.87%) |
Apr 29, 2020 | 9.850 | 10.54 | 9.600 | 10.29 | 110,484 | +0.85(+9.00%) |
Apr 28, 2020 | 9.250 | 9.600 | 9.000 | 9.440 | 76,609 | +0.34(+3.74%) |
Apr 27, 2020 | 8.400 | 9.100 | 8.370 | 9.100 | 65,333 | +0.74(+8.85%) |
Apr 24, 2020 | 8.130 | 8.390 | 8.120 | 8.360 | 20,200 | +0.21(+2.58%) |
Apr 23, 2020 | 8.070 | 8.550 | 7.780 | 8.150 | 65,946 | +0.06(+0.74%) |
Apr 22, 2020 | 8.610 | 8.610 | 7.800 | 8.090 | 45,508 | -0.30(-3.58%) |
Apr 21, 2020 | 7.180 | 8.530 | 7.060 | 8.390 | 117,573 | +0.81(+10.69%) |
Apr 20, 2020 | 7.680 | 8.220 | 7.170 | 7.580 | 47,948 | -0.35(-4.41%) |
Apr 17, 2020 | 7.830 | 8.410 | 7.570 | 7.930 | 77,100 | +0.38(+5.03%) |
Apr 16, 2020 | 8.090 | 8.090 | 7.360 | 7.550 | 82,161 | -0.31(-3.94%) |
Apr 15, 2020 | 8.500 | 8.500 | 7.800 | 7.860 | 68,531 | -0.93(-10.58%) |
Apr 14, 2020 | 8.750 | 8.840 | 8.570 | 8.790 | 113,319 | +0.08(+0.92%) |
Apr 13, 2020 | 8.850 | 8.900 | 8.380 | 8.710 | 45,728 | -0.04(-0.46%) |
Apr 09, 2020 | 8.750 | 9.150 | 8.535 | 8.750 | 192,200 | +0.26(+3.06%) |
Apr 08, 2020 | 8.490 | 8.645 | 8.130 | 8.490 | 61,281 | +0.28(+3.41%) |
Apr 07, 2020 | 8.600 | 8.860 | 7.710 | 8.210 | 34,578 | -0.14(-1.68%) |
Apr 06, 2020 | 8.490 | 8.828 | 8.250 | 8.350 | 68,320 | +0.28(+3.47%) |
Apr 03, 2020 | 8.200 | 8.290 | 7.530 | 8.070 | 42,100 | -0.07(-0.86%) |
Apr 02, 2020 | 7.830 | 8.265 | 7.680 | 8.140 | 68,844 | +0.24(+3.04%) |