Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.991 | 8.296 | 7.876 | 8.220 | 403,378 | +0.19(+2.38%) |
Jun 29, 2020 | 7.876 | 8.134 | 7.819 | 8.029 | 212,224 | +0.19(+2.44%) |
Jun 26, 2020 | 8.124 | 8.124 | 7.781 | 7.838 | 243,742 | -0.38(-4.65%) |
Jun 25, 2020 | 7.790 | 8.258 | 7.767 | 8.220 | 202,353 | +0.30(+3.73%) |
Jun 24, 2020 | 8.468 | 8.468 | 7.849 | 7.924 | 303,974 | -0.70(-8.08%) |
Jun 23, 2020 | 8.726 | 8.793 | 8.583 | 8.621 | 242,061 | -0.01(-0.11%) |
Jun 22, 2020 | 8.535 | 8.640 | 8.430 | 8.630 | 158,157 | +0.04(+0.44%) |
Jun 19, 2020 | 9.041 | 9.070 | 8.554 | 8.592 | 1,063,376 | -0.19(-2.17%) |
Jun 18, 2020 | 8.640 | 8.943 | 8.545 | 8.783 | 250,876 | +0.02(+0.22%) |
Jun 17, 2020 | 9.156 | 9.156 | 8.735 | 8.764 | 326,923 | -0.34(-3.77%) |
Jun 16, 2020 | 9.490 | 9.595 | 8.993 | 9.108 | 12,215,305 | +0.15(+1.71%) |
Jun 15, 2020 | 8.440 | 9.089 | 8.287 | 8.955 | 220,363 | +0.08(+0.90%) |
Jun 12, 2020 | 8.998 | 9.244 | 8.561 | 8.875 | 384,139 | +0.41(+4.83%) |
Jun 11, 2020 | 8.837 | 9.160 | 8.466 | 8.466 | 485,368 | -1.31(-13.42%) |
Jun 10, 2020 | 10.39 | 10.39 | 9.693 | 9.778 | 713,707 | -0.80(-7.55%) |
Jun 09, 2020 | 10.87 | 10.87 | 10.35 | 10.58 | 545,256 | -0.76(-6.71%) |
Jun 08, 2020 | 10.93 | 11.35 | 10.64 | 11.34 | 781,442 | +1.17(+11.51%) |
Jun 05, 2020 | 9.931 | 10.28 | 9.855 | 10.17 | 468,663 | +0.99(+10.78%) |
Jun 04, 2020 | 8.799 | 9.236 | 8.704 | 9.179 | 1,168,361 | +0.35(+3.99%) |
Jun 03, 2020 | 8.799 | 8.865 | 8.712 | 8.827 | 506,265 | +0.24(+2.77%) |
Jun 02, 2020 | 8.295 | 8.656 | 8.295 | 8.589 | 412,440 | +0.36(+4.39%) |
Jun 01, 2020 | 8.247 | 8.380 | 8.199 | 8.228 | 661,684 | +0.01(+0.12%) |
May 29, 2020 | 8.238 | 8.314 | 7.981 | 8.219 | 2,011,004 | -0.13(-1.59%) |
May 28, 2020 | 8.475 | 8.599 | 8.266 | 8.352 | 4,667,851 | -0.05(-0.57%) |
May 27, 2020 | 8.247 | 8.399 | 8.009 | 8.399 | 191,879 | +0.29(+3.52%) |
May 26, 2020 | 8.009 | 8.171 | 7.981 | 8.114 | 178,408 | +0.45(+5.83%) |
May 22, 2020 | 7.771 | 7.771 | 7.534 | 7.667 | 140,556 | -0.15(-1.95%) |
May 21, 2020 | 7.924 | 7.971 | 7.638 | 7.819 | 226,823 | -0.09(-1.08%) |
May 20, 2020 | 7.610 | 7.924 | 7.534 | 7.905 | 333,087 | +0.52(+7.09%) |
May 19, 2020 | 7.781 | 7.781 | 7.381 | 7.381 | 236,926 | -0.40(-5.13%) |
May 18, 2020 | 7.305 | 7.829 | 7.305 | 7.781 | 564,592 | +0.85(+12.21%) |
May 15, 2020 | 6.972 | 7.106 | 6.858 | 6.934 | 118,164 | -0.04(-0.55%) |
May 14, 2020 | 6.763 | 7.096 | 6.525 | 6.972 | 283,662 | +0.10(+1.38%) |
May 13, 2020 | 7.419 | 7.419 | 6.782 | 6.877 | 547,409 | -0.57(-7.66%) |
May 12, 2020 | 7.467 | 7.667 | 7.286 | 7.448 | 13,698,287 | +0.04(+0.51%) |
May 11, 2020 | 7.458 | 7.492 | 7.239 | 7.410 | 326,044 | -0.17(-2.26%) |
May 08, 2020 | 7.144 | 7.581 | 7.144 | 7.581 | 177,877 | +0.60(+8.58%) |
May 07, 2020 | 6.849 | 7.096 | 6.849 | 6.982 | 255,857 | +0.30(+4.56%) |
May 06, 2020 | 7.020 | 7.049 | 6.678 | 6.678 | 242,659 | -0.29(-4.23%) |
May 05, 2020 | 7.429 | 7.553 | 6.934 | 6.972 | 270,684 | -0.12(-1.74%) |
May 04, 2020 | 6.744 | 7.096 | 6.630 | 7.096 | 84,724 | +0.17(+2.47%) |
May 01, 2020 | 7.258 | 7.358 | 6.849 | 6.925 | 253,675 | -0.52(-7.02%) |
Apr 30, 2020 | 7.809 | 7.824 | 7.334 | 7.448 | 179,079 | -0.36(-4.63%) |
Apr 29, 2020 | 7.286 | 7.809 | 7.286 | 7.809 | 250,810 | +0.85(+12.16%) |
Apr 28, 2020 | 6.868 | 7.039 | 6.735 | 6.963 | 221,284 | +0.26(+3.83%) |
Apr 27, 2020 | 6.563 | 6.782 | 6.316 | 6.706 | 207,557 | -0.01(-0.14%) |
Apr 24, 2020 | 7.049 | 7.210 | 6.611 | 6.716 | 134,249 | -0.13(-1.94%) |
Apr 23, 2020 | 6.516 | 6.934 | 6.468 | 6.849 | 884,742 | +0.52(+8.27%) |
Apr 22, 2020 | 6.421 | 6.630 | 6.202 | 6.326 | 96,613 | +0.18(+2.94%) |
Apr 21, 2020 | 6.173 | 6.324 | 6.021 | 6.145 | 388,531 | -0.13(-2.12%) |
Apr 20, 2020 | 6.059 | 6.563 | 5.831 | 6.278 | 712,514 | -0.10(-1.49%) |
Apr 17, 2020 | 6.069 | 6.392 | 6.052 | 6.373 | 131,095 | +0.43(+7.20%) |
Apr 16, 2020 | 6.326 | 6.326 | 5.907 | 5.945 | 122,334 | -0.39(-6.16%) |
Apr 15, 2020 | 6.497 | 6.497 | 6.069 | 6.335 | 496,665 | -0.42(-6.20%) |
Apr 14, 2020 | 6.887 | 7.001 | 6.639 | 6.754 | 140,506 | -0.06(-0.84%) |
Apr 13, 2020 | 7.153 | 7.153 | 6.744 | 6.811 | 272,599 | -0.03(-0.42%) |
Apr 09, 2020 | 7.182 | 7.543 | 6.525 | 6.839 | 315,385 | +0.07(+0.98%) |
Apr 08, 2020 | 6.535 | 6.811 | 6.449 | 6.773 | 106,113 | +0.42(+6.59%) |
Apr 07, 2020 | 6.459 | 6.782 | 6.297 | 6.354 | 352,018 | +0.24(+3.89%) |
Apr 06, 2020 | 5.888 | 6.164 | 5.840 | 6.116 | 270,367 | +0.48(+8.43%) |
Apr 03, 2020 | 5.983 | 5.983 | 5.508 | 5.641 | 201,952 | -0.09(-1.50%) |
Apr 02, 2020 | 5.517 | 6.050 | 5.422 | 5.726 | 143,786 | +0.46(+8.66%) |