Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.024 | 8.331 | 7.909 | 8.254 | 401,695 | +0.19(+2.38%) |
Jun 29, 2020 | 7.909 | 8.168 | 7.852 | 8.063 | 211,339 | +0.19(+2.44%) |
Jun 26, 2020 | 8.158 | 8.158 | 7.813 | 7.871 | 242,726 | -0.38(-4.65%) |
Jun 25, 2020 | 7.823 | 8.293 | 7.800 | 8.254 | 201,509 | +0.30(+3.73%) |
Jun 24, 2020 | 8.504 | 8.504 | 7.882 | 7.957 | 302,706 | -0.70(-8.08%) |
Jun 23, 2020 | 8.762 | 8.830 | 8.619 | 8.657 | 241,051 | -0.01(-0.11%) |
Jun 22, 2020 | 8.571 | 8.676 | 8.465 | 8.667 | 157,497 | +0.04(+0.44%) |
Jun 19, 2020 | 9.079 | 9.108 | 8.590 | 8.628 | 1,058,940 | -0.19(-2.17%) |
Jun 18, 2020 | 8.676 | 8.980 | 8.580 | 8.820 | 249,830 | +0.02(+0.22%) |
Jun 17, 2020 | 9.194 | 9.194 | 8.772 | 8.801 | 325,559 | -0.35(-3.77%) |
Jun 16, 2020 | 9.529 | 9.635 | 9.031 | 9.146 | 12,164,355 | +0.15(+1.71%) |
Jun 15, 2020 | 8.475 | 9.127 | 8.321 | 8.993 | 219,444 | +0.08(+0.90%) |
Jun 12, 2020 | 9.037 | 9.283 | 8.597 | 8.912 | 382,519 | +0.41(+4.83%) |
Jun 11, 2020 | 8.874 | 9.199 | 8.502 | 8.502 | 483,320 | -1.32(-13.42%) |
Jun 10, 2020 | 10.43 | 10.43 | 9.734 | 9.820 | 710,697 | -0.80(-7.55%) |
Jun 09, 2020 | 10.92 | 10.92 | 10.39 | 10.62 | 542,956 | -0.76(-6.71%) |
Jun 08, 2020 | 10.98 | 11.40 | 10.69 | 11.39 | 778,146 | +1.17(+11.51%) |
Jun 05, 2020 | 9.973 | 10.32 | 9.896 | 10.21 | 466,686 | +0.99(+10.78%) |
Jun 04, 2020 | 8.836 | 9.275 | 8.740 | 9.218 | 1,163,433 | +0.35(+3.99%) |
Jun 03, 2020 | 8.836 | 8.903 | 8.749 | 8.865 | 504,130 | +0.24(+2.77%) |
Jun 02, 2020 | 8.330 | 8.693 | 8.330 | 8.626 | 410,700 | +0.36(+4.39%) |
Jun 01, 2020 | 8.282 | 8.416 | 8.234 | 8.263 | 658,893 | +0.01(+0.12%) |
May 29, 2020 | 8.272 | 8.349 | 8.015 | 8.253 | 2,002,522 | -0.13(-1.59%) |
May 28, 2020 | 8.511 | 8.635 | 8.301 | 8.387 | 4,648,162 | -0.05(-0.57%) |
May 27, 2020 | 8.282 | 8.435 | 8.043 | 8.435 | 191,070 | +0.29(+3.52%) |
May 26, 2020 | 8.043 | 8.206 | 8.015 | 8.148 | 177,655 | +0.45(+5.83%) |
May 22, 2020 | 7.804 | 7.804 | 7.566 | 7.699 | 139,964 | -0.15(-1.95%) |
May 21, 2020 | 7.957 | 8.005 | 7.671 | 7.852 | 225,866 | -0.09(-1.08%) |
May 20, 2020 | 7.642 | 7.957 | 7.566 | 7.938 | 331,682 | +0.53(+7.09%) |
May 19, 2020 | 7.814 | 7.814 | 7.413 | 7.413 | 235,926 | -0.40(-5.13%) |
May 18, 2020 | 7.336 | 7.862 | 7.336 | 7.814 | 562,210 | +0.85(+12.21%) |
May 15, 2020 | 7.002 | 7.136 | 6.887 | 6.964 | 117,666 | -0.04(-0.55%) |
May 14, 2020 | 6.792 | 7.126 | 6.553 | 7.002 | 282,465 | +0.10(+1.38%) |
May 13, 2020 | 7.451 | 7.451 | 6.811 | 6.906 | 545,100 | -0.57(-7.66%) |
May 12, 2020 | 7.499 | 7.699 | 7.317 | 7.480 | 13,640,507 | +0.04(+0.51%) |
May 11, 2020 | 7.489 | 7.524 | 7.269 | 7.441 | 324,669 | -0.17(-2.26%) |
May 08, 2020 | 7.174 | 7.613 | 7.174 | 7.613 | 177,127 | +0.60(+8.58%) |
May 07, 2020 | 6.878 | 7.126 | 6.878 | 7.011 | 254,778 | +0.31(+4.56%) |
May 06, 2020 | 7.050 | 7.078 | 6.706 | 6.706 | 241,636 | -0.30(-4.23%) |
May 05, 2020 | 7.460 | 7.585 | 6.964 | 7.002 | 269,542 | -0.12(-1.74%) |
May 04, 2020 | 6.773 | 7.126 | 6.658 | 7.126 | 84,366 | +0.17(+2.47%) |
May 01, 2020 | 7.289 | 7.389 | 6.878 | 6.954 | 252,605 | -0.53(-7.02%) |
Apr 30, 2020 | 7.843 | 7.857 | 7.365 | 7.480 | 178,323 | -0.36(-4.63%) |
Apr 29, 2020 | 7.317 | 7.843 | 7.317 | 7.843 | 249,752 | +0.85(+12.16%) |
Apr 28, 2020 | 6.897 | 7.069 | 6.763 | 6.992 | 220,350 | +0.26(+3.83%) |
Apr 27, 2020 | 6.591 | 6.811 | 6.343 | 6.734 | 206,681 | -0.01(-0.14%) |
Apr 24, 2020 | 7.078 | 7.241 | 6.639 | 6.744 | 133,682 | -0.13(-1.94%) |
Apr 23, 2020 | 6.543 | 6.964 | 6.496 | 6.878 | 881,010 | +0.53(+8.27%) |
Apr 22, 2020 | 6.448 | 6.658 | 6.228 | 6.352 | 96,205 | +0.18(+2.94%) |
Apr 21, 2020 | 6.200 | 6.350 | 6.047 | 6.171 | 386,892 | -0.13(-2.12%) |
Apr 20, 2020 | 6.085 | 6.591 | 5.856 | 6.305 | 709,508 | -0.10(-1.49%) |
Apr 17, 2020 | 6.094 | 6.419 | 6.077 | 6.400 | 130,542 | +0.43(+7.20%) |
Apr 16, 2020 | 6.352 | 6.352 | 5.932 | 5.970 | 121,818 | -0.39(-6.16%) |
Apr 15, 2020 | 6.524 | 6.524 | 6.094 | 6.362 | 494,570 | -0.42(-6.20%) |
Apr 14, 2020 | 6.916 | 7.031 | 6.668 | 6.782 | 139,913 | -0.06(-0.84%) |
Apr 13, 2020 | 7.183 | 7.183 | 6.773 | 6.840 | 271,449 | -0.03(-0.42%) |
Apr 09, 2020 | 7.212 | 7.575 | 6.553 | 6.868 | 314,055 | +0.07(+0.98%) |
Apr 08, 2020 | 6.563 | 6.840 | 6.477 | 6.801 | 105,666 | +0.42(+6.59%) |
Apr 07, 2020 | 6.486 | 6.811 | 6.324 | 6.381 | 350,534 | +0.24(+3.89%) |
Apr 06, 2020 | 5.913 | 6.190 | 5.865 | 6.142 | 269,227 | +0.48(+8.43%) |
Apr 03, 2020 | 6.008 | 6.008 | 5.531 | 5.665 | 201,100 | -0.09(-1.50%) |
Apr 02, 2020 | 5.540 | 6.075 | 5.445 | 5.751 | 143,179 | +0.46(+8.66%) |