Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.392 | 8.392 | 8.315 | 8.364 | 102,045 | +0.01(+0.17%) |
Jun 29, 2020 | 8.448 | 8.448 | 8.315 | 8.350 | 121,394 | -0.08(-0.92%) |
Jun 26, 2020 | 8.532 | 8.532 | 8.413 | 8.427 | 85,008 | -0.11(-1.23%) |
Jun 25, 2020 | 8.511 | 8.547 | 8.490 | 8.532 | 67,734 | +0.00(+0.00%) |
Jun 24, 2020 | 8.561 | 8.575 | 8.455 | 8.532 | 140,772 | -0.04(-0.41%) |
Jun 23, 2020 | 8.462 | 8.582 | 8.420 | 8.568 | 166,240 | +0.13(+1.58%) |
Jun 22, 2020 | 8.469 | 8.483 | 8.364 | 8.434 | 120,249 | +0.01(+0.06%) |
Jun 19, 2020 | 8.568 | 8.575 | 8.429 | 8.429 | 134,154 | -0.08(-0.98%) |
Jun 18, 2020 | 8.478 | 8.561 | 8.464 | 8.513 | 131,852 | +0.03(+0.33%) |
Jun 17, 2020 | 8.526 | 8.544 | 8.450 | 8.485 | 163,055 | +0.00(+0.00%) |
Jun 16, 2020 | 8.533 | 8.547 | 8.471 | 8.485 | 213,870 | +0.14(+1.67%) |
Jun 15, 2020 | 8.304 | 8.422 | 8.304 | 8.346 | 142,010 | -0.06(-0.74%) |
Jun 12, 2020 | 8.415 | 8.485 | 8.346 | 8.408 | 164,924 | +0.14(+1.68%) |
Jun 11, 2020 | 8.353 | 8.471 | 8.241 | 8.269 | 231,185 | -0.40(-4.65%) |
Jun 10, 2020 | 8.735 | 8.791 | 8.659 | 8.672 | 76,483 | -0.02(-0.24%) |
Jun 09, 2020 | 8.693 | 8.693 | 8.617 | 8.693 | 120,835 | +0.01(+0.16%) |
Jun 08, 2020 | 8.610 | 8.700 | 8.610 | 8.679 | 134,221 | +0.18(+2.13%) |
Jun 05, 2020 | 8.631 | 8.683 | 8.499 | 8.499 | 129,840 | +0.10(+1.24%) |
Jun 04, 2020 | 8.360 | 8.478 | 8.332 | 8.394 | 120,754 | +0.10(+1.26%) |
Jun 03, 2020 | 8.297 | 8.408 | 8.290 | 8.290 | 214,970 | +0.03(+0.42%) |
Jun 02, 2020 | 8.304 | 8.339 | 8.255 | 8.255 | 145,878 | -0.02(-0.25%) |
Jun 01, 2020 | 8.186 | 8.311 | 8.186 | 8.276 | 95,880 | +0.09(+1.10%) |
May 29, 2020 | 8.116 | 8.200 | 8.090 | 8.186 | 154,140 | +0.12(+1.47%) |
May 28, 2020 | 7.914 | 8.130 | 7.914 | 8.067 | 249,689 | +0.21(+2.65%) |
May 27, 2020 | 7.866 | 7.905 | 7.810 | 7.859 | 159,972 | +0.01(+0.18%) |
May 26, 2020 | 7.949 | 7.949 | 7.817 | 7.845 | 134,457 | +0.06(+0.71%) |
May 22, 2020 | 7.775 | 7.803 | 7.727 | 7.789 | 86,704 | +0.06(+0.72%) |
May 21, 2020 | 7.768 | 7.880 | 7.713 | 7.734 | 147,171 | -0.05(-0.63%) |
May 20, 2020 | 7.650 | 7.782 | 7.650 | 7.782 | 134,289 | +0.12(+1.61%) |
May 19, 2020 | 7.549 | 7.686 | 7.535 | 7.659 | 166,160 | +0.09(+1.18%) |
May 18, 2020 | 7.521 | 7.569 | 7.480 | 7.569 | 191,970 | +0.07(+0.92%) |
May 15, 2020 | 7.383 | 7.514 | 7.369 | 7.500 | 146,511 | +0.05(+0.65%) |
May 14, 2020 | 7.411 | 7.549 | 7.341 | 7.452 | 191,986 | +0.03(+0.46%) |
May 13, 2020 | 7.487 | 7.521 | 7.369 | 7.418 | 99,693 | -0.05(-0.65%) |
May 12, 2020 | 7.535 | 7.542 | 7.459 | 7.466 | 116,425 | -0.01(-0.09%) |
May 11, 2020 | 7.411 | 7.514 | 7.411 | 7.473 | 83,170 | +0.03(+0.37%) |
May 08, 2020 | 7.356 | 7.480 | 7.352 | 7.445 | 155,215 | +0.13(+1.79%) |
May 07, 2020 | 7.480 | 7.480 | 7.307 | 7.314 | 164,693 | -0.15(-2.03%) |
May 06, 2020 | 7.493 | 7.493 | 7.431 | 7.466 | 114,432 | +0.01(+0.09%) |
May 05, 2020 | 7.459 | 7.487 | 7.404 | 7.459 | 84,630 | +0.06(+0.84%) |
May 04, 2020 | 7.369 | 7.411 | 7.342 | 7.397 | 100,163 | +0.01(+0.19%) |
May 01, 2020 | 7.362 | 7.404 | 7.252 | 7.383 | 172,042 | -0.03(-0.46%) |
Apr 30, 2020 | 7.445 | 7.445 | 7.342 | 7.418 | 120,487 | -0.02(-0.28%) |
Apr 29, 2020 | 7.300 | 7.452 | 7.300 | 7.438 | 217,211 | +0.14(+1.98%) |
Apr 28, 2020 | 7.266 | 7.300 | 7.231 | 7.293 | 140,450 | +0.02(+0.28%) |
Apr 27, 2020 | 7.266 | 7.296 | 7.245 | 7.273 | 110,698 | -0.01(-0.19%) |
Apr 24, 2020 | 7.411 | 7.411 | 7.259 | 7.287 | 93,854 | -0.11(-1.49%) |
Apr 23, 2020 | 7.500 | 7.507 | 7.363 | 7.397 | 149,376 | -0.06(-0.83%) |
Apr 22, 2020 | 7.356 | 7.459 | 7.349 | 7.459 | 133,589 | +0.13(+1.79%) |
Apr 21, 2020 | 7.163 | 7.335 | 7.156 | 7.328 | 163,121 | +0.01(+0.19%) |
Apr 20, 2020 | 7.335 | 7.387 | 7.238 | 7.314 | 348,401 | -0.18(-2.41%) |
Apr 17, 2020 | 7.372 | 7.809 | 7.331 | 7.495 | 333,119 | +0.19(+2.62%) |
Apr 16, 2020 | 7.304 | 7.376 | 7.229 | 7.304 | 239,736 | -0.08(-1.11%) |
Apr 15, 2020 | 7.434 | 7.434 | 7.113 | 7.386 | 277,894 | -0.06(-0.83%) |
Apr 14, 2020 | 7.345 | 7.522 | 7.345 | 7.447 | 283,732 | +0.26(+3.61%) |
Apr 13, 2020 | 7.454 | 7.454 | 7.082 | 7.188 | 234,932 | -0.25(-3.40%) |
Apr 09, 2020 | 7.447 | 7.878 | 7.406 | 7.440 | 335,314 | +0.18(+2.45%) |
Apr 08, 2020 | 7.003 | 7.263 | 7.003 | 7.263 | 188,421 | +0.28(+4.01%) |
Apr 07, 2020 | 6.983 | 7.085 | 6.901 | 6.983 | 252,288 | +0.16(+2.30%) |
Apr 06, 2020 | 6.860 | 6.880 | 6.689 | 6.826 | 262,085 | +0.11(+1.63%) |
Apr 03, 2020 | 6.832 | 6.867 | 6.559 | 6.716 | 250,425 | -0.20(-2.87%) |
Apr 02, 2020 | 6.969 | 7.099 | 6.757 | 6.914 | 172,613 | -0.09(-1.27%) |