Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.125 | 8.278 | 8.098 | 8.226 | 188,024 | +0.10(+1.25%) |
Jun 29, 2020 | 8.145 | 8.145 | 7.962 | 8.125 | 262,935 | +0.11(+1.35%) |
Jun 26, 2020 | 8.105 | 8.105 | 7.942 | 8.017 | 191,558 | -0.09(-1.09%) |
Jun 25, 2020 | 7.956 | 8.145 | 7.956 | 8.105 | 95,841 | +0.11(+1.35%) |
Jun 24, 2020 | 8.125 | 8.159 | 7.868 | 7.996 | 172,529 | -0.21(-2.56%) |
Jun 23, 2020 | 8.267 | 8.328 | 8.159 | 8.206 | 110,776 | -0.05(-0.57%) |
Jun 22, 2020 | 8.335 | 8.335 | 8.152 | 8.254 | 210,235 | -0.08(-0.97%) |
Jun 19, 2020 | 8.403 | 8.504 | 8.247 | 8.335 | 115,939 | -0.02(-0.24%) |
Jun 18, 2020 | 8.375 | 8.463 | 8.315 | 8.355 | 106,043 | -0.04(-0.48%) |
Jun 17, 2020 | 8.565 | 8.626 | 8.396 | 8.396 | 73,839 | -0.18(-2.05%) |
Jun 16, 2020 | 8.761 | 8.829 | 8.572 | 8.572 | 229,969 | +0.04(+0.44%) |
Jun 15, 2020 | 8.294 | 8.592 | 8.152 | 8.535 | 132,359 | +0.06(+0.68%) |
Jun 12, 2020 | 8.463 | 8.548 | 8.198 | 8.477 | 92,013 | +0.37(+4.51%) |
Jun 11, 2020 | 8.240 | 8.355 | 8.023 | 8.111 | 286,817 | -0.52(-6.04%) |
Jun 10, 2020 | 8.985 | 8.985 | 8.497 | 8.633 | 231,691 | -0.33(-3.70%) |
Jun 09, 2020 | 9.080 | 9.080 | 8.813 | 8.965 | 269,598 | -0.14(-1.49%) |
Jun 08, 2020 | 8.768 | 9.100 | 8.768 | 9.100 | 216,084 | +0.47(+5.41%) |
Jun 05, 2020 | 8.917 | 8.917 | 8.362 | 8.633 | 265,109 | +0.01(+0.16%) |
Jun 04, 2020 | 8.558 | 8.619 | 8.477 | 8.619 | 116,847 | +0.03(+0.32%) |
Jun 03, 2020 | 8.396 | 8.660 | 8.396 | 8.592 | 510,948 | +0.21(+2.50%) |
Jun 02, 2020 | 8.396 | 8.396 | 8.260 | 8.382 | 224,161 | +0.07(+0.81%) |
Jun 01, 2020 | 8.159 | 8.409 | 8.125 | 8.315 | 179,486 | +0.17(+2.08%) |
May 29, 2020 | 8.125 | 8.260 | 8.024 | 8.145 | 124,505 | -0.05(-0.66%) |
May 28, 2020 | 8.538 | 8.538 | 8.152 | 8.199 | 302,948 | -0.20(-2.34%) |
May 27, 2020 | 8.497 | 8.497 | 8.199 | 8.396 | 218,737 | +0.12(+1.39%) |
May 26, 2020 | 8.193 | 8.355 | 8.193 | 8.281 | 213,490 | +0.33(+4.17%) |
May 22, 2020 | 7.908 | 7.969 | 7.854 | 7.949 | 84,332 | +0.06(+0.77%) |
May 21, 2020 | 7.746 | 7.895 | 7.746 | 7.888 | 445,517 | +0.16(+2.01%) |
May 20, 2020 | 7.962 | 7.962 | 7.665 | 7.732 | 173,336 | +0.10(+1.33%) |
May 19, 2020 | 7.529 | 7.709 | 7.499 | 7.631 | 197,698 | +0.13(+1.71%) |
May 18, 2020 | 7.428 | 7.604 | 7.353 | 7.502 | 183,998 | +0.22(+3.07%) |
May 15, 2020 | 7.109 | 7.317 | 7.109 | 7.279 | 163,939 | +0.12(+1.61%) |
May 14, 2020 | 6.832 | 7.214 | 6.717 | 7.163 | 194,500 | +0.11(+1.54%) |
May 13, 2020 | 7.326 | 7.326 | 6.879 | 7.055 | 227,718 | -0.26(-3.61%) |
May 12, 2020 | 7.380 | 7.498 | 7.319 | 7.319 | 109,021 | -0.03(-0.37%) |
May 11, 2020 | 7.258 | 7.431 | 7.224 | 7.346 | 480,238 | -0.03(-0.37%) |
May 08, 2020 | 7.319 | 7.448 | 7.292 | 7.373 | 195,693 | +0.12(+1.59%) |
May 07, 2020 | 7.204 | 7.389 | 7.157 | 7.258 | 182,327 | +0.18(+2.58%) |
May 06, 2020 | 7.103 | 7.177 | 6.899 | 7.075 | 186,491 | +0.10(+1.46%) |
May 05, 2020 | 7.109 | 7.279 | 6.874 | 6.974 | 1,046,634 | +0.18(+2.59%) |
May 04, 2020 | 6.866 | 6.927 | 6.669 | 6.798 | 313,941 | -0.16(-2.33%) |
May 01, 2020 | 7.130 | 7.130 | 6.899 | 6.960 | 145,625 | -0.34(-4.64%) |
Apr 30, 2020 | 7.333 | 7.340 | 7.130 | 7.299 | 581,264 | -0.13(-1.73%) |
Apr 29, 2020 | 7.218 | 7.475 | 7.184 | 7.428 | 542,956 | +0.41(+5.84%) |
Apr 28, 2020 | 7.387 | 7.516 | 7.015 | 7.018 | 256,403 | -0.11(-1.57%) |
Apr 27, 2020 | 6.825 | 7.279 | 6.825 | 7.130 | 418,458 | +0.35(+5.19%) |
Apr 24, 2020 | 6.493 | 6.838 | 6.493 | 6.778 | 351,658 | +0.30(+4.71%) |
Apr 23, 2020 | 6.432 | 6.513 | 6.297 | 6.473 | 337,487 | +0.08(+1.24%) |
Apr 22, 2020 | 6.513 | 6.568 | 6.337 | 6.394 | 163,501 | -0.02(-0.29%) |
Apr 21, 2020 | 6.425 | 6.554 | 6.331 | 6.412 | 387,550 | -0.19(-2.87%) |
Apr 20, 2020 | 6.750 | 6.820 | 6.514 | 6.602 | 173,436 | -0.26(-3.85%) |
Apr 17, 2020 | 7.062 | 7.096 | 6.757 | 6.866 | 244,285 | +0.14(+2.01%) |
Apr 16, 2020 | 6.940 | 6.994 | 6.658 | 6.730 | 249,627 | -0.15(-2.17%) |
Apr 15, 2020 | 6.974 | 6.974 | 6.757 | 6.879 | 513,212 | -0.43(-5.93%) |
Apr 14, 2020 | 7.258 | 7.333 | 7.035 | 7.312 | 256,264 | +0.22(+3.15%) |
Apr 13, 2020 | 7.177 | 7.204 | 6.649 | 7.089 | 441,194 | -0.04(-0.57%) |
Apr 09, 2020 | 6.676 | 7.424 | 6.676 | 7.130 | 902,998 | +0.64(+9.86%) |
Apr 08, 2020 | 6.148 | 6.702 | 6.148 | 6.490 | 311,197 | +0.46(+7.70%) |
Apr 07, 2020 | 5.985 | 6.317 | 5.850 | 6.026 | 320,912 | +0.51(+9.20%) |
Apr 06, 2020 | 5.430 | 5.850 | 5.430 | 5.518 | 348,471 | +0.35(+6.68%) |
Apr 03, 2020 | 5.423 | 5.525 | 5.024 | 5.173 | 344,568 | -0.26(-4.73%) |
Apr 02, 2020 | 5.613 | 5.756 | 5.364 | 5.430 | 176,103 | -0.17(-3.03%) |