Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.834 | 8.919 | 8.768 | 8.893 | 110,577 | +0.01(+0.15%) |
Jun 29, 2020 | 8.688 | 8.926 | 8.503 | 8.880 | 379,566 | +0.24(+2.83%) |
Jun 26, 2020 | 8.886 | 8.886 | 8.550 | 8.635 | 139,094 | -0.31(-3.42%) |
Jun 25, 2020 | 8.536 | 8.952 | 8.464 | 8.941 | 158,673 | +0.29(+3.31%) |
Jun 24, 2020 | 8.906 | 8.924 | 8.391 | 8.655 | 485,624 | -0.40(-4.45%) |
Jun 23, 2020 | 9.005 | 9.058 | 8.913 | 9.058 | 145,128 | +0.22(+2.47%) |
Jun 22, 2020 | 8.840 | 8.867 | 8.688 | 8.840 | 220,051 | -0.06(-0.67%) |
Jun 19, 2020 | 9.190 | 9.190 | 8.828 | 8.900 | 103,677 | -0.13(-1.39%) |
Jun 18, 2020 | 8.986 | 9.157 | 8.873 | 9.025 | 115,750 | -0.04(-0.44%) |
Jun 17, 2020 | 9.270 | 9.288 | 9.029 | 9.065 | 127,665 | -0.15(-1.65%) |
Jun 16, 2020 | 9.554 | 9.554 | 9.071 | 9.217 | 257,982 | +0.15(+1.60%) |
Jun 15, 2020 | 8.576 | 9.197 | 8.470 | 9.071 | 265,121 | +0.05(+0.51%) |
Jun 12, 2020 | 8.873 | 9.052 | 8.631 | 9.025 | 576,960 | +0.61(+7.22%) |
Jun 11, 2020 | 8.510 | 8.840 | 8.292 | 8.417 | 576,969 | -0.77(-8.41%) |
Jun 10, 2020 | 9.646 | 9.646 | 8.906 | 9.190 | 1,233,355 | -0.42(-4.33%) |
Jun 09, 2020 | 9.950 | 10.09 | 9.541 | 9.607 | 557,598 | -0.57(-5.58%) |
Jun 08, 2020 | 9.679 | 10.25 | 9.679 | 10.17 | 820,708 | +0.93(+10.08%) |
Jun 05, 2020 | 9.752 | 10.06 | 9.187 | 9.243 | 929,766 | +0.28(+3.17%) |
Jun 04, 2020 | 8.543 | 9.038 | 8.457 | 8.959 | 585,410 | +0.41(+4.79%) |
Jun 03, 2020 | 8.160 | 8.622 | 8.160 | 8.550 | 358,003 | +0.49(+6.07%) |
Jun 02, 2020 | 8.140 | 8.226 | 8.021 | 8.061 | 132,410 | -0.01(-0.08%) |
Jun 01, 2020 | 7.763 | 8.138 | 7.757 | 8.067 | 925,837 | +0.28(+3.65%) |
May 29, 2020 | 7.948 | 7.989 | 7.770 | 7.783 | 223,095 | -0.25(-3.12%) |
May 28, 2020 | 8.226 | 8.259 | 7.995 | 8.034 | 1,062,650 | -0.17(-2.01%) |
May 27, 2020 | 8.166 | 8.246 | 7.869 | 8.199 | 167,364 | +0.19(+2.39%) |
May 26, 2020 | 7.928 | 8.074 | 7.915 | 8.008 | 264,610 | +0.29(+3.77%) |
May 22, 2020 | 7.658 | 7.717 | 7.466 | 7.717 | 117,753 | +0.07(+0.95%) |
May 21, 2020 | 7.691 | 7.701 | 7.509 | 7.644 | 127,203 | -0.03(-0.43%) |
May 20, 2020 | 7.479 | 7.730 | 7.479 | 7.677 | 145,446 | +0.29(+3.94%) |
May 19, 2020 | 7.340 | 7.578 | 7.221 | 7.387 | 691,953 | +0.03(+0.36%) |
May 18, 2020 | 7.169 | 7.406 | 7.122 | 7.360 | 246,870 | +0.48(+6.91%) |
May 15, 2020 | 6.898 | 7.003 | 6.825 | 6.885 | 97,925 | -0.11(-1.51%) |
May 14, 2020 | 6.594 | 6.990 | 6.343 | 6.990 | 137,983 | +0.28(+4.13%) |
May 13, 2020 | 7.017 | 7.017 | 6.554 | 6.713 | 284,215 | -0.37(-5.22%) |
May 12, 2020 | 7.406 | 7.412 | 7.083 | 7.083 | 142,610 | -0.25(-3.42%) |
May 11, 2020 | 7.591 | 7.591 | 7.333 | 7.334 | 191,358 | -0.30(-3.98%) |
May 08, 2020 | 7.539 | 7.664 | 7.516 | 7.638 | 168,910 | +0.21(+2.85%) |
May 07, 2020 | 7.413 | 7.585 | 7.334 | 7.426 | 167,347 | +0.11(+1.54%) |
May 06, 2020 | 7.625 | 7.677 | 7.288 | 7.314 | 111,237 | -0.19(-2.55%) |
May 05, 2020 | 7.565 | 7.740 | 7.479 | 7.506 | 721,645 | +0.17(+2.34%) |
May 04, 2020 | 7.241 | 7.360 | 7.070 | 7.334 | 463,315 | +0.01(+0.18%) |
May 01, 2020 | 7.340 | 7.400 | 7.192 | 7.321 | 201,149 | -0.22(-2.89%) |
Apr 30, 2020 | 7.922 | 7.922 | 7.462 | 7.539 | 294,716 | -0.36(-4.60%) |
Apr 29, 2020 | 7.671 | 8.067 | 7.599 | 7.902 | 1,122,072 | +0.45(+6.03%) |
Apr 28, 2020 | 7.268 | 7.545 | 7.122 | 7.453 | 215,816 | +0.40(+5.72%) |
Apr 27, 2020 | 6.898 | 7.136 | 6.792 | 7.050 | 260,414 | +0.17(+2.40%) |
Apr 24, 2020 | 6.990 | 6.990 | 6.673 | 6.885 | 189,192 | -0.07(-1.04%) |
Apr 23, 2020 | 6.964 | 7.228 | 6.924 | 6.957 | 254,849 | -0.04(-0.57%) |
Apr 22, 2020 | 7.268 | 7.294 | 6.838 | 6.997 | 480,584 | -0.11(-1.58%) |
Apr 21, 2020 | 6.739 | 7.109 | 6.680 | 7.109 | 177,321 | +0.22(+3.26%) |
Apr 20, 2020 | 7.010 | 7.129 | 6.785 | 6.885 | 157,551 | -0.38(-5.19%) |
Apr 17, 2020 | 7.136 | 7.314 | 6.904 | 7.261 | 278,491 | +0.57(+8.49%) |
Apr 16, 2020 | 6.937 | 7.030 | 6.653 | 6.693 | 508,937 | -0.20(-2.97%) |
Apr 15, 2020 | 6.964 | 7.036 | 6.772 | 6.898 | 268,833 | -0.43(-5.86%) |
Apr 14, 2020 | 7.638 | 7.763 | 7.155 | 7.327 | 461,666 | -0.09(-1.25%) |
Apr 13, 2020 | 7.763 | 7.763 | 7.040 | 7.420 | 506,563 | -0.17(-2.26%) |
Apr 09, 2020 | 7.565 | 8.298 | 7.221 | 7.591 | 1,021,789 | +0.71(+10.37%) |
Apr 08, 2020 | 6.330 | 6.931 | 6.330 | 6.878 | 499,317 | +1.06(+18.30%) |
Apr 07, 2020 | 5.946 | 6.323 | 5.764 | 5.814 | 576,956 | +0.34(+6.15%) |
Apr 06, 2020 | 5.405 | 5.831 | 5.300 | 5.477 | 371,075 | +0.55(+11.13%) |
Apr 03, 2020 | 5.477 | 5.477 | 4.730 | 4.929 | 443,618 | -0.52(-9.58%) |
Apr 02, 2020 | 5.695 | 5.781 | 5.451 | 5.451 | 235,533 | -0.13(-2.37%) |