Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.673 | 9.124 | 8.548 | 9.009 | 5,954,497 | +0.30(+3.42%) |
Jun 29, 2020 | 8.452 | 8.730 | 8.288 | 8.711 | 3,784,575 | +0.33(+3.89%) |
Jun 26, 2020 | 8.010 | 8.432 | 7.895 | 8.384 | 3,681,129 | +0.30(+3.68%) |
Jun 25, 2020 | 7.943 | 8.096 | 7.784 | 8.087 | 2,814,196 | +0.12(+1.45%) |
Jun 24, 2020 | 8.192 | 8.327 | 7.933 | 7.971 | 3,639,107 | -0.24(-2.92%) |
Jun 23, 2020 | 8.260 | 8.384 | 8.106 | 8.212 | 2,876,158 | +0.12(+1.42%) |
Jun 22, 2020 | 7.971 | 8.240 | 7.847 | 8.096 | 4,465,020 | +0.42(+5.51%) |
Jun 19, 2020 | 7.309 | 7.751 | 7.232 | 7.674 | 4,454,755 | +0.56(+7.83%) |
Jun 18, 2020 | 7.280 | 7.309 | 7.083 | 7.117 | 1,642,604 | -0.17(-2.37%) |
Jun 17, 2020 | 7.299 | 7.482 | 7.208 | 7.290 | 2,737,265 | -0.06(-0.78%) |
Jun 16, 2020 | 7.606 | 7.712 | 7.328 | 7.347 | 2,003,638 | -0.32(-4.14%) |
Jun 15, 2020 | 7.251 | 7.674 | 7.021 | 7.664 | 2,551,680 | +0.22(+2.90%) |
Jun 12, 2020 | 7.668 | 7.696 | 7.352 | 7.448 | 4,473,491 | -0.08(-1.02%) |
Jun 11, 2020 | 7.812 | 7.937 | 7.390 | 7.525 | 5,892,519 | -0.24(-3.09%) |
Jun 10, 2020 | 7.553 | 7.793 | 7.208 | 7.764 | 4,085,362 | +0.30(+3.98%) |
Jun 09, 2020 | 7.649 | 7.721 | 7.410 | 7.467 | 2,415,850 | -0.03(-0.38%) |
Jun 08, 2020 | 7.237 | 7.506 | 7.122 | 7.496 | 5,047,133 | +0.35(+4.83%) |
Jun 05, 2020 | 7.045 | 7.160 | 6.940 | 7.151 | 3,543,761 | -0.25(-3.37%) |
Jun 04, 2020 | 7.381 | 7.467 | 7.290 | 7.400 | 2,148,738 | +0.17(+2.39%) |
Jun 03, 2020 | 7.285 | 7.362 | 7.093 | 7.228 | 3,522,565 | -0.25(-3.33%) |
Jun 02, 2020 | 7.927 | 7.985 | 7.462 | 7.477 | 3,021,469 | -0.49(-6.14%) |
Jun 01, 2020 | 7.831 | 7.966 | 7.745 | 7.966 | 1,531,291 | +0.20(+2.59%) |
May 29, 2020 | 7.889 | 7.908 | 7.697 | 7.764 | 2,857,522 | +0.10(+1.25%) |
May 28, 2020 | 7.831 | 7.994 | 7.544 | 7.668 | 3,637,756 | -0.03(-0.37%) |
May 27, 2020 | 7.247 | 7.716 | 7.160 | 7.697 | 2,737,189 | +0.23(+3.08%) |
May 26, 2020 | 7.764 | 7.831 | 7.438 | 7.467 | 3,504,082 | -0.43(-5.46%) |
May 22, 2020 | 7.956 | 8.186 | 7.831 | 7.899 | 2,953,812 | -0.02(-0.24%) |
May 21, 2020 | 7.918 | 7.966 | 7.678 | 7.918 | 2,040,432 | -0.13(-1.67%) |
May 20, 2020 | 8.148 | 8.177 | 7.908 | 8.052 | 4,080,538 | -0.06(-0.71%) |
May 19, 2020 | 7.985 | 8.301 | 7.937 | 8.109 | 4,606,275 | +0.33(+4.19%) |
May 18, 2020 | 8.148 | 8.205 | 7.697 | 7.783 | 3,623,943 | -0.35(-4.36%) |
May 15, 2020 | 8.129 | 8.224 | 7.956 | 8.138 | 4,127,763 | +0.29(+3.66%) |
May 14, 2020 | 7.429 | 7.870 | 7.328 | 7.851 | 4,089,689 | +0.40(+5.41%) |
May 13, 2020 | 7.707 | 7.726 | 7.275 | 7.448 | 3,899,456 | -0.07(-0.89%) |
May 12, 2020 | 7.640 | 7.860 | 7.477 | 7.515 | 3,070,409 | -0.09(-1.13%) |
May 11, 2020 | 7.918 | 8.004 | 7.501 | 7.601 | 4,128,673 | -0.33(-4.11%) |
May 08, 2020 | 8.119 | 8.301 | 7.812 | 7.927 | 3,070,341 | -0.25(-3.05%) |
May 07, 2020 | 7.985 | 8.244 | 7.707 | 8.177 | 5,508,761 | +0.29(+3.65%) |
May 06, 2020 | 7.966 | 8.100 | 7.793 | 7.889 | 2,665,948 | -0.27(-3.29%) |
May 05, 2020 | 7.937 | 8.220 | 7.736 | 8.157 | 2,164,934 | +0.15(+1.92%) |
May 04, 2020 | 8.244 | 8.253 | 7.937 | 8.004 | 3,332,232 | -0.05(-0.60%) |
May 01, 2020 | 7.515 | 8.090 | 7.477 | 8.052 | 4,108,568 | +0.32(+4.09%) |
Apr 30, 2020 | 8.004 | 8.407 | 7.688 | 7.736 | 7,125,449 | -0.17(-2.18%) |
Apr 29, 2020 | 7.841 | 7.946 | 7.448 | 7.908 | 5,301,077 | +0.07(+0.86%) |
Apr 28, 2020 | 7.812 | 7.946 | 7.659 | 7.841 | 3,782,182 | +0.05(+0.61%) |
Apr 27, 2020 | 7.937 | 7.975 | 7.525 | 7.793 | 5,198,853 | +0.05(+0.62%) |
Apr 24, 2020 | 7.582 | 7.841 | 7.218 | 7.745 | 5,800,067 | +0.38(+5.21%) |
Apr 23, 2020 | 7.189 | 7.697 | 7.189 | 7.362 | 5,792,268 | +0.34(+4.77%) |
Apr 22, 2020 | 6.624 | 7.112 | 6.566 | 7.026 | 5,794,802 | +0.71(+11.23%) |
Apr 21, 2020 | 6.154 | 6.422 | 6.068 | 6.317 | 2,845,593 | -0.06(-0.90%) |
Apr 20, 2020 | 6.173 | 6.518 | 6.052 | 6.374 | 3,652,275 | +0.26(+4.23%) |
Apr 17, 2020 | 6.135 | 6.365 | 5.953 | 6.116 | 8,412,012 | -0.37(-5.76%) |
Apr 16, 2020 | 6.365 | 6.672 | 6.303 | 6.489 | 3,381,981 | +0.17(+2.73%) |
Apr 15, 2020 | 6.355 | 6.604 | 6.116 | 6.317 | 3,521,156 | -0.19(-2.95%) |
Apr 14, 2020 | 6.787 | 7.285 | 6.355 | 6.509 | 5,441,331 | -0.13(-2.02%) |
Apr 13, 2020 | 6.068 | 6.700 | 5.723 | 6.643 | 5,630,615 | +0.57(+9.31%) |
Apr 09, 2020 | 5.847 | 6.149 | 5.799 | 6.077 | 3,259,793 | +0.48(+8.56%) |
Apr 08, 2020 | 5.521 | 5.742 | 5.464 | 5.598 | 1,679,302 | +0.08(+1.39%) |
Apr 07, 2020 | 5.646 | 5.828 | 5.473 | 5.521 | 2,453,086 | -0.03(-0.52%) |
Apr 06, 2020 | 5.550 | 5.761 | 5.425 | 5.550 | 3,798,758 | +0.14(+2.66%) |
Apr 03, 2020 | 5.416 | 5.627 | 5.368 | 5.406 | 2,328,080 | -0.02(-0.35%) |
Apr 02, 2020 | 5.253 | 5.641 | 5.215 | 5.425 | 3,179,404 | +0.29(+5.60%) |