Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.065 | 8.335 | 8.036 | 8.271 | 1,276,686 | +0.17(+2.10%) |
Jun 29, 2020 | 8.100 | 8.363 | 7.973 | 8.100 | 479,184 | +0.06(+0.80%) |
Jun 26, 2020 | 8.100 | 8.143 | 7.971 | 8.036 | 617,662 | -0.10(-1.22%) |
Jun 25, 2020 | 7.965 | 8.139 | 7.937 | 8.136 | 620,166 | +0.09(+1.06%) |
Jun 24, 2020 | 8.100 | 8.139 | 7.910 | 8.051 | 866,092 | -0.11(-1.31%) |
Jun 23, 2020 | 8.235 | 8.342 | 8.115 | 8.157 | 552,607 | -0.06(-0.69%) |
Jun 22, 2020 | 8.214 | 8.271 | 8.100 | 8.214 | 855,611 | -0.03(-0.34%) |
Jun 19, 2020 | 8.427 | 8.498 | 8.214 | 8.242 | 862,332 | -0.10(-1.19%) |
Jun 18, 2020 | 8.377 | 8.477 | 8.257 | 8.342 | 631,345 | -0.09(-1.01%) |
Jun 17, 2020 | 8.718 | 8.725 | 8.342 | 8.427 | 837,114 | -0.28(-3.18%) |
Jun 16, 2020 | 8.888 | 8.945 | 8.651 | 8.704 | 798,674 | +0.06(+0.70%) |
Jun 15, 2020 | 8.406 | 8.782 | 8.363 | 8.643 | 791,779 | +0.05(+0.54%) |
Jun 12, 2020 | 8.704 | 8.729 | 8.399 | 8.597 | 1,282,793 | +0.26(+3.15%) |
Jun 11, 2020 | 8.342 | 8.477 | 8.260 | 8.335 | 1,480,651 | -0.43(-4.94%) |
Jun 10, 2020 | 8.910 | 8.917 | 8.619 | 8.768 | 1,253,184 | -0.11(-1.28%) |
Jun 09, 2020 | 8.910 | 8.938 | 8.746 | 8.881 | 1,037,103 | -0.10(-1.11%) |
Jun 08, 2020 | 8.754 | 9.052 | 8.754 | 8.981 | 1,741,307 | +0.33(+3.86%) |
Jun 05, 2020 | 8.848 | 9.049 | 8.605 | 8.647 | 1,324,152 | +0.02(+0.24%) |
Jun 04, 2020 | 8.598 | 8.668 | 8.446 | 8.626 | 597,489 | +0.03(+0.40%) |
Jun 03, 2020 | 8.647 | 8.760 | 8.571 | 8.592 | 1,389,996 | +0.03(+0.41%) |
Jun 02, 2020 | 8.668 | 8.689 | 8.481 | 8.557 | 819,085 | -0.06(-0.72%) |
Jun 01, 2020 | 8.460 | 8.661 | 8.397 | 8.619 | 726,644 | +0.20(+2.39%) |
May 29, 2020 | 8.328 | 8.467 | 8.165 | 8.418 | 990,879 | +0.05(+0.58%) |
May 28, 2020 | 8.494 | 8.578 | 8.342 | 8.370 | 1,183,859 | -0.07(-0.86%) |
May 27, 2020 | 8.460 | 8.494 | 8.321 | 8.442 | 1,133,376 | +0.14(+1.71%) |
May 26, 2020 | 8.182 | 8.488 | 8.155 | 8.300 | 1,157,970 | +0.26(+3.28%) |
May 22, 2020 | 7.988 | 8.072 | 7.890 | 8.037 | 1,004,579 | +0.10(+1.22%) |
May 21, 2020 | 7.905 | 8.044 | 7.884 | 7.940 | 959,087 | +0.03(+0.35%) |
May 20, 2020 | 8.037 | 8.106 | 7.843 | 7.912 | 1,177,349 | +0.15(+1.97%) |
May 19, 2020 | 7.752 | 7.863 | 7.732 | 7.759 | 2,979,222 | -0.01(-0.09%) |
May 18, 2020 | 7.697 | 7.863 | 7.694 | 7.766 | 1,739,479 | +0.28(+3.70%) |
May 15, 2020 | 7.357 | 7.621 | 7.343 | 7.489 | 972,852 | +0.10(+1.31%) |
May 14, 2020 | 7.212 | 7.440 | 7.087 | 7.392 | 942,918 | +0.09(+1.23%) |
May 13, 2020 | 7.454 | 7.510 | 7.184 | 7.302 | 871,083 | -0.20(-2.68%) |
May 12, 2020 | 7.746 | 7.829 | 7.454 | 7.503 | 1,317,945 | -0.25(-3.22%) |
May 11, 2020 | 7.558 | 7.961 | 7.489 | 7.752 | 1,849,912 | +0.26(+3.52%) |
May 08, 2020 | 7.877 | 7.877 | 7.371 | 7.489 | 1,658,435 | +0.17(+2.37%) |
May 07, 2020 | 7.017 | 7.537 | 6.990 | 7.316 | 2,432,691 | +0.38(+5.50%) |
May 06, 2020 | 6.733 | 7.121 | 6.710 | 6.934 | 4,648,836 | +0.26(+3.84%) |
May 05, 2020 | 6.761 | 6.913 | 6.636 | 6.678 | 4,084,356 | -0.01(-0.10%) |
May 04, 2020 | 6.830 | 6.851 | 6.664 | 6.685 | 2,925,352 | -0.24(-3.50%) |
May 01, 2020 | 7.011 | 7.011 | 6.705 | 6.927 | 2,578,218 | -0.19(-2.63%) |
Apr 30, 2020 | 7.108 | 7.212 | 6.865 | 7.115 | 3,133,785 | -0.10(-1.39%) |
Apr 29, 2020 | 7.496 | 7.586 | 7.177 | 7.215 | 2,377,004 | -0.12(-1.61%) |
Apr 28, 2020 | 7.752 | 7.895 | 7.330 | 7.333 | 1,102,923 | -0.31(-4.04%) |
Apr 27, 2020 | 7.683 | 7.933 | 7.635 | 7.642 | 1,898,680 | +0.00(+0.00%) |
Apr 24, 2020 | 7.281 | 7.752 | 7.253 | 7.642 | 1,655,984 | +0.42(+5.86%) |
Apr 23, 2020 | 7.170 | 7.309 | 7.073 | 7.219 | 1,082,000 | +0.10(+1.36%) |
Apr 22, 2020 | 7.260 | 7.260 | 7.024 | 7.121 | 1,488,441 | -0.03(-0.39%) |
Apr 21, 2020 | 7.281 | 7.309 | 7.038 | 7.149 | 1,337,917 | -0.19(-2.64%) |
Apr 20, 2020 | 7.371 | 7.524 | 7.281 | 7.343 | 1,208,476 | -0.21(-2.75%) |
Apr 17, 2020 | 7.801 | 7.870 | 7.281 | 7.551 | 1,646,898 | -0.03(-0.37%) |
Apr 16, 2020 | 8.217 | 8.383 | 7.475 | 7.579 | 1,607,504 | -0.61(-7.45%) |
Apr 15, 2020 | 8.120 | 8.314 | 7.961 | 8.189 | 1,750,973 | -0.17(-2.07%) |
Apr 14, 2020 | 8.404 | 8.619 | 8.169 | 8.363 | 1,440,512 | +0.17(+2.12%) |
Apr 13, 2020 | 8.286 | 8.342 | 7.766 | 8.189 | 2,816,551 | -0.23(-2.68%) |
Apr 09, 2020 | 7.607 | 8.544 | 7.573 | 8.415 | 2,452,286 | +1.03(+13.88%) |
Apr 08, 2020 | 7.471 | 7.736 | 7.376 | 7.389 | 2,244,677 | -0.09(-1.18%) |
Apr 07, 2020 | 7.172 | 7.675 | 6.995 | 7.478 | 1,761,912 | +0.69(+10.21%) |
Apr 06, 2020 | 6.792 | 7.158 | 6.724 | 6.785 | 2,423,668 | +0.23(+3.52%) |
Apr 03, 2020 | 6.771 | 6.873 | 6.167 | 6.554 | 3,236,340 | +0.05(+0.73%) |
Apr 02, 2020 | 7.634 | 7.668 | 6.472 | 6.506 | 4,618,318 | -1.59(-19.63%) |