Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.461 | 8.461 | 8.383 | 8.433 | 101,215 | +0.01(+0.17%) |
Jun 29, 2020 | 8.518 | 8.518 | 8.383 | 8.419 | 120,407 | -0.08(-0.92%) |
Jun 26, 2020 | 8.602 | 8.602 | 8.482 | 8.496 | 84,316 | -0.11(-1.23%) |
Jun 25, 2020 | 8.581 | 8.617 | 8.560 | 8.602 | 67,183 | +0.00(+0.00%) |
Jun 24, 2020 | 8.631 | 8.645 | 8.525 | 8.602 | 139,627 | -0.04(-0.41%) |
Jun 23, 2020 | 8.532 | 8.652 | 8.489 | 8.638 | 164,889 | +0.13(+1.58%) |
Jun 22, 2020 | 8.539 | 8.553 | 8.433 | 8.503 | 119,271 | +0.01(+0.06%) |
Jun 19, 2020 | 8.638 | 8.645 | 8.498 | 8.498 | 133,063 | -0.08(-0.98%) |
Jun 18, 2020 | 8.547 | 8.631 | 8.533 | 8.582 | 130,779 | +0.03(+0.33%) |
Jun 17, 2020 | 8.596 | 8.614 | 8.519 | 8.554 | 161,729 | +0.00(+0.00%) |
Jun 16, 2020 | 8.603 | 8.617 | 8.540 | 8.554 | 212,130 | +0.14(+1.67%) |
Jun 15, 2020 | 8.372 | 8.491 | 8.372 | 8.414 | 140,855 | -0.06(-0.74%) |
Jun 12, 2020 | 8.484 | 8.554 | 8.414 | 8.477 | 163,583 | +0.14(+1.68%) |
Jun 11, 2020 | 8.421 | 8.540 | 8.309 | 8.337 | 229,305 | -0.41(-4.65%) |
Jun 10, 2020 | 8.807 | 8.863 | 8.730 | 8.744 | 75,861 | -0.02(-0.24%) |
Jun 09, 2020 | 8.765 | 8.765 | 8.688 | 8.765 | 119,852 | +0.01(+0.16%) |
Jun 08, 2020 | 8.680 | 8.772 | 8.680 | 8.751 | 133,130 | +0.18(+2.13%) |
Jun 05, 2020 | 8.702 | 8.754 | 8.568 | 8.568 | 128,784 | +0.11(+1.24%) |
Jun 04, 2020 | 8.428 | 8.547 | 8.400 | 8.463 | 119,772 | +0.11(+1.26%) |
Jun 03, 2020 | 8.365 | 8.477 | 8.358 | 8.358 | 213,222 | +0.04(+0.42%) |
Jun 02, 2020 | 8.372 | 8.407 | 8.323 | 8.323 | 144,692 | -0.02(-0.25%) |
Jun 01, 2020 | 8.253 | 8.379 | 8.253 | 8.344 | 95,100 | +0.09(+1.10%) |
May 29, 2020 | 8.183 | 8.267 | 8.156 | 8.253 | 152,887 | +0.12(+1.47%) |
May 28, 2020 | 7.979 | 8.197 | 7.979 | 8.134 | 247,658 | +0.21(+2.65%) |
May 27, 2020 | 7.930 | 7.969 | 7.874 | 7.923 | 158,671 | +0.01(+0.18%) |
May 26, 2020 | 8.014 | 8.014 | 7.881 | 7.909 | 133,364 | +0.06(+0.71%) |
May 22, 2020 | 7.839 | 7.867 | 7.790 | 7.853 | 85,999 | +0.06(+0.72%) |
May 21, 2020 | 7.832 | 7.944 | 7.776 | 7.797 | 145,974 | -0.05(-0.63%) |
May 20, 2020 | 7.713 | 7.846 | 7.713 | 7.846 | 133,197 | +0.12(+1.61%) |
May 19, 2020 | 7.610 | 7.749 | 7.597 | 7.722 | 164,808 | +0.09(+1.18%) |
May 18, 2020 | 7.583 | 7.631 | 7.541 | 7.631 | 190,409 | +0.07(+0.92%) |
May 15, 2020 | 7.444 | 7.576 | 7.430 | 7.562 | 145,320 | +0.05(+0.65%) |
May 14, 2020 | 7.471 | 7.610 | 7.401 | 7.513 | 190,425 | +0.03(+0.46%) |
May 13, 2020 | 7.548 | 7.583 | 7.430 | 7.478 | 98,882 | -0.05(-0.65%) |
May 12, 2020 | 7.597 | 7.603 | 7.520 | 7.527 | 115,479 | -0.01(-0.09%) |
May 11, 2020 | 7.471 | 7.576 | 7.471 | 7.534 | 82,494 | +0.03(+0.37%) |
May 08, 2020 | 7.416 | 7.541 | 7.412 | 7.506 | 153,952 | +0.13(+1.79%) |
May 07, 2020 | 7.541 | 7.541 | 7.367 | 7.374 | 163,354 | -0.15(-2.03%) |
May 06, 2020 | 7.555 | 7.555 | 7.492 | 7.527 | 113,502 | +0.01(+0.09%) |
May 05, 2020 | 7.520 | 7.548 | 7.464 | 7.520 | 83,941 | +0.06(+0.84%) |
May 04, 2020 | 7.430 | 7.471 | 7.402 | 7.458 | 99,348 | +0.01(+0.19%) |
May 01, 2020 | 7.423 | 7.464 | 7.312 | 7.444 | 170,643 | -0.03(-0.46%) |
Apr 30, 2020 | 7.506 | 7.506 | 7.402 | 7.478 | 119,507 | -0.02(-0.28%) |
Apr 29, 2020 | 7.360 | 7.513 | 7.360 | 7.499 | 215,444 | +0.15(+1.98%) |
Apr 28, 2020 | 7.325 | 7.360 | 7.291 | 7.353 | 139,308 | +0.02(+0.28%) |
Apr 27, 2020 | 7.325 | 7.356 | 7.305 | 7.332 | 109,798 | -0.01(-0.19%) |
Apr 24, 2020 | 7.471 | 7.471 | 7.319 | 7.346 | 93,091 | -0.11(-1.49%) |
Apr 23, 2020 | 7.562 | 7.569 | 7.424 | 7.458 | 148,161 | -0.06(-0.83%) |
Apr 22, 2020 | 7.416 | 7.520 | 7.409 | 7.520 | 132,503 | +0.13(+1.79%) |
Apr 21, 2020 | 7.221 | 7.395 | 7.214 | 7.388 | 161,794 | +0.01(+0.19%) |
Apr 20, 2020 | 7.395 | 7.447 | 7.298 | 7.374 | 345,568 | -0.18(-2.41%) |
Apr 17, 2020 | 7.433 | 7.873 | 7.391 | 7.557 | 330,410 | +0.19(+2.62%) |
Apr 16, 2020 | 7.364 | 7.436 | 7.288 | 7.364 | 237,786 | -0.08(-1.11%) |
Apr 15, 2020 | 7.495 | 7.495 | 7.171 | 7.446 | 275,634 | -0.06(-0.83%) |
Apr 14, 2020 | 7.405 | 7.584 | 7.405 | 7.508 | 281,425 | +0.26(+3.61%) |
Apr 13, 2020 | 7.515 | 7.515 | 7.140 | 7.247 | 233,022 | -0.25(-3.40%) |
Apr 09, 2020 | 7.508 | 7.942 | 7.467 | 7.501 | 332,588 | +0.18(+2.45%) |
Apr 08, 2020 | 7.061 | 7.322 | 7.061 | 7.322 | 186,889 | +0.28(+4.01%) |
Apr 07, 2020 | 7.040 | 7.143 | 6.957 | 7.040 | 250,236 | +0.16(+2.30%) |
Apr 06, 2020 | 6.916 | 6.937 | 6.744 | 6.882 | 259,954 | +0.11(+1.63%) |
Apr 03, 2020 | 6.888 | 6.923 | 6.613 | 6.771 | 248,388 | -0.20(-2.87%) |
Apr 02, 2020 | 7.026 | 7.157 | 6.813 | 6.971 | 171,209 | -0.09(-1.27%) |