Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.094 | 8.214 | 8.049 | 8.161 | 380,172 | +0.02(+0.18%) |
Jun 29, 2020 | 8.199 | 8.236 | 8.124 | 8.146 | 494,549 | -0.04(-0.50%) |
Jun 26, 2020 | 8.202 | 8.232 | 8.090 | 8.187 | 806,129 | -0.03(-0.36%) |
Jun 25, 2020 | 8.225 | 8.240 | 8.165 | 8.217 | 403,973 | +0.00(+0.00%) |
Jun 24, 2020 | 8.307 | 8.307 | 8.113 | 8.217 | 674,391 | -0.03(-0.36%) |
Jun 23, 2020 | 8.336 | 8.404 | 8.240 | 8.247 | 621,309 | -0.09(-1.07%) |
Jun 22, 2020 | 8.217 | 8.351 | 8.210 | 8.336 | 421,229 | +0.08(+0.99%) |
Jun 19, 2020 | 8.307 | 8.389 | 8.240 | 8.254 | 331,919 | +0.02(+0.27%) |
Jun 18, 2020 | 8.262 | 8.307 | 8.217 | 8.232 | 426,720 | -0.11(-1.34%) |
Jun 17, 2020 | 8.486 | 8.486 | 8.322 | 8.344 | 302,140 | -0.08(-0.97%) |
Jun 16, 2020 | 8.486 | 8.553 | 8.389 | 8.426 | 355,966 | +0.10(+1.25%) |
Jun 15, 2020 | 8.128 | 8.426 | 8.023 | 8.322 | 439,412 | +0.03(+0.36%) |
Jun 12, 2020 | 8.336 | 8.448 | 8.165 | 8.292 | 801,033 | -0.07(-0.80%) |
Jun 11, 2020 | 8.612 | 8.709 | 8.202 | 8.359 | 1,103,218 | -0.40(-4.51%) |
Jun 10, 2020 | 8.665 | 8.821 | 8.650 | 8.754 | 642,539 | +0.16(+1.82%) |
Jun 09, 2020 | 8.538 | 8.702 | 8.501 | 8.597 | 508,843 | -0.08(-0.95%) |
Jun 08, 2020 | 8.762 | 8.762 | 8.575 | 8.680 | 454,373 | +0.23(+2.74%) |
Jun 05, 2020 | 8.530 | 8.796 | 8.441 | 8.448 | 641,443 | -0.04(-0.44%) |
Jun 04, 2020 | 8.501 | 8.530 | 8.389 | 8.486 | 248,846 | -0.01(-0.09%) |
Jun 03, 2020 | 8.530 | 8.575 | 8.389 | 8.493 | 462,448 | -0.04(-0.44%) |
Jun 02, 2020 | 8.411 | 8.530 | 8.355 | 8.530 | 430,431 | +0.17(+2.05%) |
Jun 01, 2020 | 8.314 | 8.396 | 8.202 | 8.359 | 431,034 | +0.06(+0.72%) |
May 29, 2020 | 8.284 | 8.381 | 8.232 | 8.299 | 399,242 | -0.04(-0.45%) |
May 28, 2020 | 8.240 | 8.448 | 8.098 | 8.336 | 671,036 | +0.03(+0.31%) |
May 27, 2020 | 8.221 | 8.355 | 8.155 | 8.310 | 836,119 | +0.29(+3.60%) |
May 26, 2020 | 8.014 | 8.140 | 8.006 | 8.021 | 750,905 | +0.07(+0.93%) |
May 22, 2020 | 7.955 | 8.044 | 7.917 | 7.947 | 387,677 | -0.01(-0.19%) |
May 21, 2020 | 7.903 | 7.992 | 7.851 | 7.962 | 546,648 | +0.09(+1.13%) |
May 20, 2020 | 7.873 | 7.969 | 7.791 | 7.873 | 567,504 | +0.02(+0.28%) |
May 19, 2020 | 7.791 | 7.925 | 7.777 | 7.851 | 375,709 | +0.04(+0.57%) |
May 18, 2020 | 7.710 | 7.888 | 7.710 | 7.806 | 530,222 | +0.15(+1.94%) |
May 15, 2020 | 7.599 | 7.695 | 7.576 | 7.658 | 335,339 | -0.06(-0.77%) |
May 14, 2020 | 7.591 | 7.756 | 7.443 | 7.717 | 600,139 | -0.01(-0.10%) |
May 13, 2020 | 7.866 | 7.958 | 7.599 | 7.725 | 1,013,113 | -0.25(-3.16%) |
May 12, 2020 | 7.947 | 8.084 | 7.925 | 7.977 | 503,590 | +0.05(+0.65%) |
May 11, 2020 | 7.791 | 7.958 | 7.769 | 7.925 | 503,463 | +0.17(+2.20%) |
May 08, 2020 | 7.702 | 7.802 | 7.658 | 7.754 | 358,675 | +0.15(+1.95%) |
May 07, 2020 | 7.554 | 7.769 | 7.517 | 7.606 | 378,382 | +0.11(+1.48%) |
May 06, 2020 | 7.606 | 7.606 | 7.473 | 7.495 | 626,846 | -0.13(-1.65%) |
May 05, 2020 | 7.658 | 7.784 | 7.614 | 7.621 | 587,227 | +0.04(+0.59%) |
May 04, 2020 | 7.584 | 7.673 | 7.436 | 7.576 | 828,669 | -0.09(-1.16%) |
May 01, 2020 | 7.917 | 7.947 | 7.636 | 7.665 | 1,438,075 | -0.39(-4.88%) |
Apr 30, 2020 | 8.155 | 8.184 | 7.992 | 8.058 | 369,806 | -0.13(-1.54%) |
Apr 29, 2020 | 8.377 | 8.377 | 8.184 | 8.184 | 490,548 | -0.09(-1.03%) |
Apr 28, 2020 | 8.152 | 8.351 | 8.107 | 8.270 | 614,916 | +0.22(+2.75%) |
Apr 27, 2020 | 7.872 | 8.093 | 7.856 | 8.049 | 442,584 | +0.21(+2.63%) |
Apr 24, 2020 | 7.709 | 7.850 | 7.651 | 7.842 | 330,238 | +0.15(+1.92%) |
Apr 23, 2020 | 7.783 | 7.791 | 7.651 | 7.695 | 361,383 | -0.01(-0.19%) |
Apr 22, 2020 | 7.835 | 7.879 | 7.651 | 7.709 | 520,524 | -0.07(-0.85%) |
Apr 21, 2020 | 7.665 | 7.776 | 7.569 | 7.776 | 432,958 | -0.03(-0.38%) |
Apr 20, 2020 | 7.857 | 7.872 | 7.746 | 7.805 | 466,906 | -0.14(-1.76%) |
Apr 17, 2020 | 7.923 | 7.997 | 7.783 | 7.945 | 464,151 | +0.15(+1.89%) |
Apr 16, 2020 | 7.901 | 7.930 | 7.724 | 7.798 | 432,768 | -0.01(-0.19%) |
Apr 15, 2020 | 7.827 | 7.901 | 7.680 | 7.813 | 536,166 | -0.18(-2.30%) |
Apr 14, 2020 | 7.990 | 8.100 | 7.886 | 7.997 | 787,117 | +0.16(+2.07%) |
Apr 13, 2020 | 7.901 | 7.960 | 7.606 | 7.835 | 904,187 | -0.07(-0.84%) |
Apr 09, 2020 | 7.739 | 8.100 | 7.639 | 7.901 | 1,206,984 | +0.36(+4.79%) |
Apr 08, 2020 | 7.370 | 7.643 | 7.334 | 7.540 | 1,196,335 | +0.19(+2.61%) |
Apr 07, 2020 | 7.334 | 7.577 | 7.230 | 7.348 | 1,391,988 | +0.28(+3.96%) |
Apr 06, 2020 | 6.840 | 7.083 | 6.825 | 7.068 | 997,524 | +0.43(+6.44%) |
Apr 03, 2020 | 6.788 | 6.854 | 6.493 | 6.641 | 1,135,754 | -0.21(-3.12%) |
Apr 02, 2020 | 6.803 | 7.029 | 6.722 | 6.854 | 808,488 | +0.04(+0.65%) |