Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.710 | 8.800 | 8.670 | 8.705 | 9,054 | +0.05(+0.56%) |
Jun 29, 2020 | 8.510 | 8.724 | 8.510 | 8.657 | 90,933 | +0.26(+3.11%) |
Jun 26, 2020 | 8.450 | 8.450 | 8.380 | 8.395 | 204,200 | -0.17(-2.04%) |
Jun 25, 2020 | 8.600 | 8.600 | 8.440 | 8.570 | 31,040 | +0.08(+0.92%) |
Jun 24, 2020 | 8.820 | 8.820 | 8.480 | 8.492 | 9,064 | -0.37(-4.21%) |
Jun 23, 2020 | 8.930 | 9.039 | 8.865 | 8.865 | 152,511 | -0.12(-1.28%) |
Jun 22, 2020 | 8.880 | 8.980 | 8.830 | 8.980 | 32,865 | +0.19(+2.11%) |
Jun 19, 2020 | 8.800 | 8.930 | 8.790 | 8.795 | 8,200 | +0.12(+1.44%) |
Jun 18, 2020 | 8.620 | 8.740 | 8.570 | 8.670 | 2,224 | +0.11(+1.34%) |
Jun 17, 2020 | 8.660 | 8.700 | 8.555 | 8.555 | 13,309 | -0.03(-0.34%) |
Jun 16, 2020 | 8.720 | 8.750 | 8.564 | 8.584 | 4,000 | +0.13(+1.59%) |
Jun 15, 2020 | 8.477 | 8.477 | 8.450 | 8.450 | 293 | +0.09(+1.14%) |
Jun 12, 2020 | 8.430 | 8.430 | 8.310 | 8.355 | 2,400 | +0.06(+0.77%) |
Jun 11, 2020 | 8.400 | 8.400 | 8.218 | 8.291 | 20,325 | -0.54(-6.15%) |
Jun 10, 2020 | 8.690 | 8.880 | 8.670 | 8.835 | 4,214 | +0.06(+0.74%) |
Jun 09, 2020 | 8.550 | 8.770 | 8.510 | 8.770 | 5,717 | +0.09(+1.04%) |
Jun 08, 2020 | 8.820 | 8.820 | 8.640 | 8.680 | 19,569 | -0.15(-1.70%) |
Jun 05, 2020 | 8.757 | 8.874 | 8.757 | 8.830 | 3,200 | +0.35(+4.13%) |
Jun 04, 2020 | 8.500 | 8.500 | 8.400 | 8.480 | 3,337 | +0.06(+0.71%) |
Jun 03, 2020 | 8.370 | 8.560 | 8.285 | 8.420 | 61,146 | +0.06(+0.72%) |
Jun 02, 2020 | 8.220 | 8.420 | 8.220 | 8.360 | 47,320 | +0.18(+2.24%) |
Jun 01, 2020 | 8.113 | 8.210 | 8.113 | 8.177 | 967 | +0.06(+0.78%) |
May 29, 2020 | 7.810 | 8.160 | 7.770 | 8.114 | 9,900 | +0.29(+3.75%) |
May 28, 2020 | 7.945 | 7.945 | 7.810 | 7.820 | 6,802 | +0.01(+0.19%) |
May 27, 2020 | 7.950 | 7.950 | 7.720 | 7.805 | 10,052 | -0.13(-1.70%) |
May 26, 2020 | 7.994 | 8.040 | 7.920 | 7.940 | 27,273 | +0.10(+1.22%) |
May 22, 2020 | 7.770 | 7.844 | 7.770 | 7.844 | 600 | -0.11(-1.44%) |
May 21, 2020 | 7.970 | 8.170 | 7.959 | 7.959 | 4,293 | -0.03(-0.39%) |
May 20, 2020 | 8.000 | 8.040 | 7.858 | 7.990 | 34,354 | +0.23(+2.90%) |
May 19, 2020 | 7.865 | 7.865 | 7.745 | 7.765 | 9,699 | -0.06(-0.70%) |
May 18, 2020 | 7.736 | 7.900 | 7.736 | 7.820 | 32,383 | +0.25(+3.30%) |
May 15, 2020 | 7.250 | 7.575 | 7.250 | 7.570 | 25,600 | +0.41(+5.71%) |
May 14, 2020 | 6.910 | 7.161 | 6.910 | 7.161 | 610 | +0.26(+3.78%) |
May 13, 2020 | 7.010 | 7.065 | 6.900 | 6.900 | 12,432 | -0.21(-2.95%) |
May 12, 2020 | 7.130 | 7.210 | 7.060 | 7.110 | 5,624 | -0.06(-0.84%) |
May 11, 2020 | 7.290 | 7.450 | 7.040 | 7.170 | 24,416 | -0.08(-1.17%) |
May 08, 2020 | 7.120 | 7.330 | 7.120 | 7.255 | 7,800 | +0.17(+2.47%) |
May 07, 2020 | 7.410 | 7.410 | 6.950 | 7.080 | 33,258 | +0.04(+0.63%) |
May 06, 2020 | 7.020 | 7.120 | 6.940 | 7.036 | 13,689 | -0.21(-2.89%) |
May 05, 2020 | 7.060 | 7.320 | 7.060 | 7.245 | 12,857 | +0.48(+7.02%) |
May 04, 2020 | 6.585 | 6.855 | 6.585 | 6.770 | 20,222 | +0.13(+1.95%) |
May 01, 2020 | 6.660 | 6.660 | 6.444 | 6.640 | 16,100 | -0.04(-0.60%) |
Apr 30, 2020 | 6.490 | 6.680 | 6.330 | 6.680 | 22,959 | +0.45(+7.22%) |
Apr 29, 2020 | 6.300 | 6.410 | 6.160 | 6.230 | 12,416 | +0.34(+5.77%) |
Apr 28, 2020 | 5.880 | 6.090 | 5.740 | 5.890 | 15,440 | -0.07(-1.17%) |
Apr 27, 2020 | 6.030 | 6.030 | 5.850 | 5.960 | 5,129 | -0.41(-6.36%) |
Apr 24, 2020 | 6.365 | 6.419 | 6.304 | 6.365 | 10,600 | -0.13(-2.00%) |
Apr 23, 2020 | 6.450 | 6.710 | 6.380 | 6.495 | 40,201 | +0.26(+4.25%) |
Apr 22, 2020 | 6.380 | 6.380 | 6.060 | 6.230 | 27,080 | -0.03(-0.42%) |
Apr 21, 2020 | 6.680 | 6.680 | 5.280 | 6.256 | 46,125 | -0.85(-11.91%) |
Apr 20, 2020 | 7.360 | 7.405 | 7.090 | 7.102 | 44,870 | -0.41(-5.43%) |
Apr 17, 2020 | 7.400 | 7.606 | 7.400 | 7.510 | 20,900 | -0.04(-0.53%) |
Apr 16, 2020 | 7.650 | 7.690 | 7.270 | 7.550 | 23,271 | -0.07(-0.92%) |
Apr 15, 2020 | 7.600 | 7.700 | 7.500 | 7.620 | 29,744 | -0.15(-1.93%) |
Apr 14, 2020 | 8.080 | 8.210 | 7.600 | 7.770 | 16,590 | -0.24(-3.00%) |
Apr 13, 2020 | 8.100 | 8.303 | 7.610 | 8.010 | 12,835 | -0.09(-1.17%) |
Apr 09, 2020 | 8.760 | 8.760 | 7.884 | 8.105 | 82,800 | -0.65(-7.48%) |
Apr 08, 2020 | 8.400 | 8.760 | 7.830 | 8.760 | 8,108 | +0.51(+6.18%) |
Apr 07, 2020 | 8.760 | 8.760 | 8.200 | 8.250 | 12,742 | -0.25(-2.94%) |
Apr 06, 2020 | 8.540 | 8.540 | 8.300 | 8.500 | 14,952 | -0.20(-2.30%) |
Apr 03, 2020 | 8.470 | 8.700 | 8.048 | 8.700 | 9,400 | +0.89(+11.47%) |
Apr 02, 2020 | 7.770 | 8.140 | 7.770 | 7.805 | 14,812 | +0.55(+7.66%) |