Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.905 | 8.054 | 7.878 | 8.004 | 193,260 | +0.10(+1.25%) |
Jun 29, 2020 | 7.925 | 7.925 | 7.747 | 7.905 | 270,258 | +0.11(+1.35%) |
Jun 26, 2020 | 7.885 | 7.885 | 7.727 | 7.799 | 196,893 | -0.09(-1.09%) |
Jun 25, 2020 | 7.740 | 7.925 | 7.740 | 7.885 | 98,510 | +0.11(+1.35%) |
Jun 24, 2020 | 7.905 | 7.938 | 7.654 | 7.780 | 177,334 | -0.20(-2.56%) |
Jun 23, 2020 | 8.043 | 8.102 | 7.938 | 7.984 | 113,861 | -0.05(-0.57%) |
Jun 22, 2020 | 8.109 | 8.109 | 7.931 | 8.030 | 216,090 | -0.08(-0.97%) |
Jun 19, 2020 | 8.175 | 8.274 | 8.023 | 8.109 | 119,168 | -0.02(-0.24%) |
Jun 18, 2020 | 8.149 | 8.234 | 8.089 | 8.129 | 108,997 | -0.04(-0.48%) |
Jun 17, 2020 | 8.333 | 8.392 | 8.168 | 8.168 | 75,895 | -0.17(-2.05%) |
Jun 16, 2020 | 8.524 | 8.590 | 8.340 | 8.340 | 236,373 | +0.04(+0.44%) |
Jun 15, 2020 | 8.069 | 8.359 | 7.931 | 8.303 | 136,046 | +0.06(+0.68%) |
Jun 12, 2020 | 8.234 | 8.316 | 7.976 | 8.247 | 94,575 | +0.36(+4.51%) |
Jun 11, 2020 | 8.017 | 8.129 | 7.806 | 7.892 | 294,805 | -0.51(-6.04%) |
Jun 10, 2020 | 8.741 | 8.741 | 8.267 | 8.399 | 238,143 | -0.32(-3.70%) |
Jun 09, 2020 | 8.834 | 8.834 | 8.574 | 8.722 | 277,106 | -0.13(-1.49%) |
Jun 08, 2020 | 8.531 | 8.853 | 8.531 | 8.853 | 222,102 | +0.45(+5.41%) |
Jun 05, 2020 | 8.676 | 8.676 | 8.135 | 8.399 | 272,492 | +0.01(+0.16%) |
Jun 04, 2020 | 8.326 | 8.386 | 8.247 | 8.386 | 120,101 | +0.03(+0.32%) |
Jun 03, 2020 | 8.168 | 8.425 | 8.168 | 8.359 | 525,178 | +0.20(+2.50%) |
Jun 02, 2020 | 8.168 | 8.168 | 8.037 | 8.155 | 230,404 | +0.07(+0.81%) |
Jun 01, 2020 | 7.938 | 8.181 | 7.905 | 8.089 | 184,484 | +0.16(+2.08%) |
May 29, 2020 | 7.905 | 8.037 | 7.806 | 7.925 | 127,973 | -0.05(-0.66%) |
May 28, 2020 | 8.307 | 8.307 | 7.932 | 7.977 | 311,385 | -0.19(-2.34%) |
May 27, 2020 | 8.267 | 8.267 | 7.977 | 8.168 | 224,828 | +0.11(+1.39%) |
May 26, 2020 | 7.971 | 8.129 | 7.971 | 8.056 | 219,436 | +0.32(+4.17%) |
May 22, 2020 | 7.694 | 7.753 | 7.641 | 7.734 | 86,681 | +0.06(+0.77%) |
May 21, 2020 | 7.536 | 7.681 | 7.536 | 7.674 | 457,924 | +0.15(+2.01%) |
May 20, 2020 | 7.747 | 7.747 | 7.457 | 7.523 | 178,163 | +0.10(+1.33%) |
May 19, 2020 | 7.325 | 7.500 | 7.295 | 7.424 | 203,203 | +0.13(+1.71%) |
May 18, 2020 | 7.226 | 7.398 | 7.154 | 7.299 | 189,122 | +0.22(+3.07%) |
May 15, 2020 | 6.917 | 7.119 | 6.917 | 7.081 | 168,505 | +0.11(+1.61%) |
May 14, 2020 | 6.647 | 7.018 | 6.535 | 6.969 | 199,917 | +0.11(+1.54%) |
May 13, 2020 | 7.127 | 7.127 | 6.693 | 6.864 | 234,060 | -0.26(-3.61%) |
May 12, 2020 | 7.180 | 7.295 | 7.121 | 7.121 | 112,057 | -0.03(-0.37%) |
May 11, 2020 | 7.062 | 7.230 | 7.029 | 7.147 | 493,612 | -0.03(-0.37%) |
May 08, 2020 | 7.121 | 7.246 | 7.095 | 7.174 | 201,143 | +0.11(+1.59%) |
May 07, 2020 | 7.009 | 7.188 | 6.963 | 7.062 | 187,405 | +0.18(+2.58%) |
May 06, 2020 | 6.910 | 6.983 | 6.712 | 6.884 | 191,684 | +0.10(+1.46%) |
May 05, 2020 | 6.917 | 7.081 | 6.688 | 6.785 | 1,075,782 | +0.17(+2.59%) |
May 04, 2020 | 6.680 | 6.739 | 6.489 | 6.614 | 322,684 | -0.16(-2.33%) |
May 01, 2020 | 6.936 | 6.936 | 6.712 | 6.772 | 149,681 | -0.33(-4.64%) |
Apr 30, 2020 | 7.134 | 7.141 | 6.937 | 7.101 | 597,451 | -0.13(-1.73%) |
Apr 29, 2020 | 7.022 | 7.272 | 6.989 | 7.226 | 558,077 | +0.40(+5.84%) |
Apr 28, 2020 | 7.187 | 7.312 | 6.824 | 6.828 | 263,543 | -0.11(-1.57%) |
Apr 27, 2020 | 6.640 | 7.081 | 6.640 | 6.936 | 430,112 | +0.34(+5.19%) |
Apr 24, 2020 | 6.317 | 6.653 | 6.317 | 6.594 | 361,451 | +0.30(+4.71%) |
Apr 23, 2020 | 6.258 | 6.337 | 6.126 | 6.297 | 346,885 | +0.08(+1.24%) |
Apr 22, 2020 | 6.337 | 6.390 | 6.166 | 6.220 | 168,054 | -0.02(-0.29%) |
Apr 21, 2020 | 6.251 | 6.377 | 6.159 | 6.238 | 398,343 | -0.18(-2.87%) |
Apr 20, 2020 | 6.568 | 6.635 | 6.337 | 6.423 | 178,266 | -0.26(-3.85%) |
Apr 17, 2020 | 6.871 | 6.904 | 6.574 | 6.680 | 251,088 | +0.13(+2.01%) |
Apr 16, 2020 | 6.752 | 6.805 | 6.478 | 6.548 | 256,579 | -0.14(-2.17%) |
Apr 15, 2020 | 6.785 | 6.785 | 6.574 | 6.693 | 527,505 | -0.42(-5.93%) |
Apr 14, 2020 | 7.062 | 7.134 | 6.844 | 7.114 | 263,401 | +0.22(+3.15%) |
Apr 13, 2020 | 6.983 | 7.009 | 6.469 | 6.897 | 453,481 | -0.04(-0.57%) |
Apr 09, 2020 | 6.495 | 7.223 | 6.495 | 6.936 | 928,145 | +0.62(+9.86%) |
Apr 08, 2020 | 5.981 | 6.521 | 5.981 | 6.314 | 319,864 | +0.45(+7.70%) |
Apr 07, 2020 | 5.823 | 6.146 | 5.691 | 5.863 | 329,850 | +0.49(+9.20%) |
Apr 06, 2020 | 5.283 | 5.691 | 5.283 | 5.369 | 358,175 | +0.34(+6.68%) |
Apr 03, 2020 | 5.276 | 5.375 | 4.888 | 5.033 | 354,164 | -0.25(-4.73%) |
Apr 02, 2020 | 5.461 | 5.600 | 5.218 | 5.283 | 181,008 | -0.17(-3.03%) |