Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.282 | 8.384 | 8.192 | 8.294 | 21,742,786 | -0.02(-0.23%) |
Jun 29, 2020 | 8.166 | 8.410 | 8.069 | 8.314 | 10,615,185 | +0.19(+2.29%) |
Jun 26, 2020 | 8.344 | 8.388 | 8.102 | 8.127 | 12,828,640 | -0.27(-3.26%) |
Jun 25, 2020 | 8.089 | 8.427 | 8.025 | 8.401 | 14,365,783 | +0.24(+2.89%) |
Jun 24, 2020 | 8.267 | 8.325 | 7.917 | 8.165 | 13,314,821 | -0.14(-1.69%) |
Jun 23, 2020 | 8.363 | 8.363 | 8.248 | 8.306 | 7,542,876 | +0.03(+0.38%) |
Jun 22, 2020 | 8.261 | 8.293 | 8.070 | 8.274 | 11,303,255 | +0.06(+0.78%) |
Jun 19, 2020 | 8.516 | 8.560 | 8.197 | 8.210 | 20,206,326 | -0.19(-2.27%) |
Jun 18, 2020 | 8.471 | 8.522 | 8.331 | 8.401 | 11,129,251 | -0.10(-1.20%) |
Jun 17, 2020 | 8.579 | 8.720 | 8.484 | 8.503 | 9,531,221 | -0.08(-0.89%) |
Jun 16, 2020 | 8.809 | 8.815 | 8.458 | 8.579 | 13,392,904 | -0.01(-0.15%) |
Jun 15, 2020 | 8.408 | 8.669 | 8.312 | 8.592 | 13,387,441 | -0.08(-0.88%) |
Jun 12, 2020 | 8.535 | 8.707 | 8.369 | 8.669 | 17,278,864 | +0.41(+5.02%) |
Jun 11, 2020 | 8.427 | 8.427 | 8.191 | 8.255 | 23,291,964 | -0.29(-3.43%) |
Jun 10, 2020 | 8.917 | 8.917 | 8.452 | 8.548 | 20,537,712 | -0.31(-3.52%) |
Jun 09, 2020 | 8.917 | 9.070 | 8.790 | 8.860 | 14,712,984 | -0.22(-2.39%) |
Jun 08, 2020 | 8.802 | 9.076 | 8.758 | 9.076 | 26,069,828 | +0.48(+5.63%) |
Jun 05, 2020 | 9.153 | 9.267 | 8.554 | 8.592 | 28,463,064 | -0.25(-2.88%) |
Jun 04, 2020 | 8.452 | 8.943 | 8.420 | 8.847 | 26,078,558 | +0.36(+4.28%) |
Jun 03, 2020 | 8.382 | 8.560 | 8.376 | 8.484 | 19,109,912 | +0.20(+2.46%) |
Jun 02, 2020 | 8.433 | 8.490 | 8.248 | 8.280 | 15,770,487 | -0.10(-1.22%) |
Jun 01, 2020 | 8.248 | 8.458 | 8.159 | 8.382 | 15,756,754 | +0.14(+1.70%) |
May 29, 2020 | 8.325 | 8.420 | 8.165 | 8.242 | 64,673,396 | -0.10(-1.15%) |
May 28, 2020 | 8.548 | 8.586 | 8.325 | 8.337 | 14,973,752 | -0.18(-2.09%) |
May 27, 2020 | 8.592 | 8.598 | 8.289 | 8.516 | 16,358,828 | +0.04(+0.52%) |
May 26, 2020 | 8.503 | 8.579 | 8.415 | 8.472 | 15,506,563 | +0.16(+1.90%) |
May 22, 2020 | 8.307 | 8.326 | 8.134 | 8.314 | 12,631,710 | +0.08(+0.92%) |
May 21, 2020 | 8.358 | 8.358 | 8.143 | 8.238 | 14,414,172 | -0.13(-1.51%) |
May 20, 2020 | 8.326 | 8.396 | 8.188 | 8.364 | 19,239,780 | +0.16(+2.00%) |
May 19, 2020 | 8.131 | 8.320 | 8.068 | 8.200 | 11,970,041 | +0.06(+0.70%) |
May 18, 2020 | 8.118 | 8.194 | 7.903 | 8.143 | 18,135,168 | +0.29(+3.70%) |
May 15, 2020 | 7.771 | 7.998 | 7.683 | 7.853 | 14,890,337 | +0.02(+0.24%) |
May 14, 2020 | 7.260 | 7.847 | 7.203 | 7.834 | 13,715,488 | +0.43(+5.80%) |
May 13, 2020 | 7.575 | 7.626 | 7.279 | 7.405 | 21,093,718 | -0.19(-2.49%) |
May 12, 2020 | 7.821 | 7.828 | 7.588 | 7.594 | 11,490,495 | -0.18(-2.27%) |
May 11, 2020 | 7.954 | 7.998 | 7.765 | 7.771 | 10,295,877 | -0.25(-3.11%) |
May 08, 2020 | 8.049 | 8.093 | 7.960 | 8.020 | 11,128,388 | +0.09(+1.07%) |
May 07, 2020 | 7.979 | 8.036 | 7.796 | 7.935 | 16,721,273 | +0.06(+0.72%) |
May 06, 2020 | 8.093 | 8.194 | 7.872 | 7.878 | 13,044,508 | -0.19(-2.35%) |
May 05, 2020 | 7.973 | 8.162 | 7.948 | 8.068 | 15,542,508 | +0.23(+2.98%) |
May 04, 2020 | 7.701 | 7.885 | 7.594 | 7.834 | 14,394,284 | +0.09(+1.14%) |
May 01, 2020 | 7.708 | 7.859 | 7.670 | 7.746 | 15,463,627 | -0.09(-1.21%) |
Apr 30, 2020 | 8.175 | 8.390 | 7.796 | 7.840 | 26,076,332 | -0.20(-2.51%) |
Apr 29, 2020 | 8.225 | 8.244 | 7.922 | 8.042 | 18,147,880 | +0.11(+1.35%) |
Apr 28, 2020 | 7.966 | 8.191 | 7.760 | 7.935 | 24,896,588 | +0.24(+3.09%) |
Apr 27, 2020 | 7.616 | 7.791 | 7.435 | 7.697 | 14,676,576 | +0.11(+1.48%) |
Apr 24, 2020 | 7.722 | 7.779 | 7.479 | 7.585 | 17,102,060 | -0.14(-1.86%) |
Apr 23, 2020 | 7.716 | 7.854 | 7.579 | 7.729 | 11,549,395 | +0.11(+1.39%) |
Apr 22, 2020 | 7.854 | 7.879 | 7.547 | 7.622 | 12,203,577 | -0.10(-1.34%) |
Apr 21, 2020 | 7.316 | 7.816 | 7.260 | 7.726 | 18,185,790 | +0.23(+3.13%) |
Apr 20, 2020 | 7.447 | 7.716 | 7.391 | 7.491 | 16,944,140 | -0.18(-2.32%) |
Apr 17, 2020 | 7.597 | 7.691 | 7.341 | 7.669 | 21,180,748 | +0.38(+5.28%) |
Apr 16, 2020 | 7.253 | 7.547 | 7.078 | 7.285 | 17,924,180 | +0.09(+1.30%) |
Apr 15, 2020 | 7.122 | 7.316 | 6.972 | 7.191 | 18,245,340 | -0.20(-2.71%) |
Apr 14, 2020 | 7.729 | 7.797 | 7.260 | 7.391 | 18,579,016 | -0.26(-3.43%) |
Apr 13, 2020 | 7.654 | 7.835 | 7.416 | 7.654 | 16,664,839 | +0.02(+0.25%) |
Apr 09, 2020 | 7.629 | 7.973 | 7.278 | 7.635 | 40,713,804 | +0.59(+8.34%) |
Apr 08, 2020 | 6.966 | 7.291 | 6.753 | 7.047 | 31,174,568 | +0.48(+7.23%) |
Apr 07, 2020 | 6.997 | 7.141 | 6.553 | 6.572 | 27,127,906 | +0.08(+1.25%) |
Apr 06, 2020 | 6.541 | 6.566 | 6.134 | 6.491 | 23,744,140 | +0.54(+9.15%) |
Apr 03, 2020 | 6.084 | 6.203 | 5.515 | 5.947 | 30,006,606 | -0.18(-2.96%) |
Apr 02, 2020 | 6.003 | 6.334 | 5.947 | 6.128 | 20,193,172 | +0.19(+3.27%) |