Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.915 | 8.995 | 8.886 | 8.987 | 66,517 | +0.08(+0.89%) |
Jun 29, 2020 | 8.908 | 8.930 | 8.850 | 8.908 | 50,933 | +0.01(+0.16%) |
Jun 26, 2020 | 8.937 | 8.937 | 8.828 | 8.893 | 117,283 | -0.04(-0.49%) |
Jun 25, 2020 | 8.879 | 8.966 | 8.879 | 8.937 | 85,905 | +0.01(+0.16%) |
Jun 24, 2020 | 9.002 | 9.002 | 8.915 | 8.922 | 145,702 | -0.06(-0.64%) |
Jun 23, 2020 | 8.966 | 8.980 | 8.944 | 8.980 | 56,869 | +0.04(+0.49%) |
Jun 22, 2020 | 8.980 | 8.980 | 8.915 | 8.937 | 63,421 | -0.03(-0.32%) |
Jun 19, 2020 | 8.937 | 8.987 | 8.922 | 8.966 | 71,642 | +0.04(+0.49%) |
Jun 18, 2020 | 8.966 | 8.995 | 8.915 | 8.922 | 58,175 | -0.04(-0.48%) |
Jun 17, 2020 | 9.031 | 9.031 | 8.951 | 8.966 | 72,011 | -0.02(-0.24%) |
Jun 16, 2020 | 9.009 | 9.038 | 8.980 | 8.987 | 188,132 | +0.11(+1.27%) |
Jun 15, 2020 | 8.824 | 8.882 | 8.788 | 8.875 | 125,486 | -0.02(-0.24%) |
Jun 12, 2020 | 8.903 | 8.954 | 8.866 | 8.896 | 106,372 | +0.13(+1.48%) |
Jun 11, 2020 | 8.903 | 8.903 | 8.767 | 8.767 | 145,865 | -0.27(-3.02%) |
Jun 10, 2020 | 9.112 | 9.112 | 9.018 | 9.040 | 151,094 | -0.01(-0.16%) |
Jun 09, 2020 | 9.112 | 9.115 | 9.040 | 9.054 | 66,783 | -0.06(-0.71%) |
Jun 08, 2020 | 9.105 | 9.148 | 9.105 | 9.119 | 94,939 | +0.03(+0.32%) |
Jun 05, 2020 | 9.112 | 9.184 | 9.076 | 9.090 | 110,683 | +0.03(+0.32%) |
Jun 04, 2020 | 9.098 | 9.105 | 9.011 | 9.062 | 151,204 | -0.04(-0.40%) |
Jun 03, 2020 | 8.982 | 9.133 | 8.982 | 9.098 | 104,665 | +0.16(+1.77%) |
Jun 02, 2020 | 8.925 | 8.939 | 8.867 | 8.939 | 70,468 | +0.09(+0.97%) |
Jun 01, 2020 | 8.788 | 8.911 | 8.759 | 8.853 | 137,451 | +0.06(+0.65%) |
May 29, 2020 | 8.817 | 8.833 | 8.774 | 8.795 | 48,667 | -0.02(-0.24%) |
May 28, 2020 | 8.774 | 8.846 | 8.731 | 8.817 | 48,038 | +0.09(+1.07%) |
May 27, 2020 | 8.688 | 8.731 | 8.659 | 8.724 | 50,395 | +0.09(+1.08%) |
May 26, 2020 | 8.702 | 8.709 | 8.623 | 8.630 | 53,353 | +0.01(+0.08%) |
May 22, 2020 | 8.630 | 8.652 | 8.601 | 8.623 | 90,521 | +0.01(+0.17%) |
May 21, 2020 | 8.601 | 8.644 | 8.601 | 8.608 | 99,180 | +0.01(+0.08%) |
May 20, 2020 | 8.594 | 8.630 | 8.587 | 8.601 | 74,674 | +0.06(+0.76%) |
May 19, 2020 | 8.587 | 8.594 | 8.522 | 8.537 | 96,925 | -0.01(-0.17%) |
May 18, 2020 | 8.522 | 8.580 | 8.486 | 8.551 | 94,203 | +0.12(+1.36%) |
May 15, 2020 | 8.486 | 8.515 | 8.414 | 8.436 | 87,044 | -0.10(-1.18%) |
May 14, 2020 | 8.443 | 8.598 | 8.443 | 8.537 | 69,904 | -0.10(-1.19%) |
May 13, 2020 | 8.654 | 8.682 | 8.539 | 8.639 | 99,570 | -0.05(-0.58%) |
May 12, 2020 | 8.632 | 8.689 | 8.618 | 8.689 | 62,903 | +0.01(+0.16%) |
May 11, 2020 | 8.647 | 8.711 | 8.604 | 8.675 | 59,011 | +0.06(+0.66%) |
May 08, 2020 | 8.575 | 8.618 | 8.554 | 8.618 | 69,270 | +0.09(+1.01%) |
May 07, 2020 | 8.518 | 8.589 | 8.496 | 8.532 | 67,300 | +0.06(+0.76%) |
May 06, 2020 | 8.504 | 8.539 | 8.454 | 8.468 | 72,491 | +0.01(+0.08%) |
May 05, 2020 | 8.382 | 8.475 | 8.364 | 8.461 | 131,006 | +0.16(+1.89%) |
May 04, 2020 | 8.225 | 8.311 | 8.139 | 8.304 | 123,904 | +0.06(+0.69%) |
May 01, 2020 | 8.254 | 8.340 | 8.182 | 8.246 | 97,958 | -0.12(-1.45%) |
Apr 30, 2020 | 8.396 | 8.446 | 8.354 | 8.368 | 118,378 | -0.14(-1.68%) |
Apr 29, 2020 | 8.332 | 8.525 | 8.332 | 8.511 | 144,032 | +0.18(+2.14%) |
Apr 28, 2020 | 8.304 | 8.354 | 8.296 | 8.332 | 78,759 | +0.03(+0.34%) |
Apr 27, 2020 | 8.432 | 8.454 | 8.304 | 8.304 | 160,963 | -0.16(-1.94%) |
Apr 24, 2020 | 8.482 | 8.539 | 8.418 | 8.468 | 96,558 | -0.05(-0.59%) |
Apr 23, 2020 | 8.532 | 8.546 | 8.418 | 8.518 | 73,902 | -0.01(-0.17%) |
Apr 22, 2020 | 8.468 | 8.575 | 8.446 | 8.532 | 78,250 | +0.11(+1.27%) |
Apr 21, 2020 | 8.382 | 8.425 | 8.246 | 8.425 | 101,614 | -0.01(-0.08%) |
Apr 20, 2020 | 8.482 | 8.490 | 8.382 | 8.432 | 74,654 | -0.10(-1.17%) |
Apr 17, 2020 | 8.546 | 8.568 | 8.475 | 8.532 | 138,261 | +0.06(+0.76%) |
Apr 16, 2020 | 8.675 | 8.697 | 8.368 | 8.468 | 152,073 | -0.18(-2.03%) |
Apr 15, 2020 | 8.800 | 8.800 | 8.516 | 8.644 | 80,418 | -0.24(-2.72%) |
Apr 14, 2020 | 8.729 | 8.956 | 8.721 | 8.885 | 155,327 | +0.30(+3.47%) |
Apr 13, 2020 | 8.779 | 8.779 | 8.452 | 8.587 | 116,699 | -0.19(-2.18%) |
Apr 09, 2020 | 8.629 | 8.984 | 8.629 | 8.779 | 157,821 | +0.36(+4.30%) |
Apr 08, 2020 | 8.424 | 8.516 | 8.324 | 8.417 | 437,750 | +0.15(+1.80%) |
Apr 07, 2020 | 8.055 | 8.268 | 8.055 | 8.268 | 92,690 | +0.38(+4.86%) |
Apr 06, 2020 | 7.771 | 7.914 | 7.771 | 7.884 | 318,923 | +0.19(+2.49%) |
Apr 03, 2020 | 7.842 | 7.878 | 7.615 | 7.693 | 88,774 | -0.18(-2.34%) |
Apr 02, 2020 | 7.693 | 7.991 | 7.693 | 7.877 | 133,937 | +0.01(+0.09%) |