Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.490 | 9.120 | 8.490 | 9.050 | 173,428 | +0.54(+6.35%) |
Jun 29, 2020 | 8.730 | 9.010 | 8.450 | 8.510 | 213,304 | -0.22(-2.52%) |
Jun 26, 2020 | 9.020 | 9.400 | 8.480 | 8.730 | 2,509,100 | -0.35(-3.85%) |
Jun 25, 2020 | 9.030 | 9.245 | 8.990 | 9.080 | 254,764 | -0.01(-0.11%) |
Jun 24, 2020 | 9.160 | 9.255 | 8.950 | 9.090 | 134,178 | -0.11(-1.20%) |
Jun 23, 2020 | 9.250 | 9.350 | 9.110 | 9.200 | 176,906 | +0.01(+0.11%) |
Jun 22, 2020 | 9.210 | 9.270 | 9.090 | 9.190 | 142,647 | -0.06(-0.65%) |
Jun 19, 2020 | 9.400 | 9.400 | 8.920 | 9.250 | 324,700 | -0.10(-1.07%) |
Jun 18, 2020 | 9.500 | 9.650 | 9.310 | 9.350 | 139,521 | -0.44(-4.49%) |
Jun 17, 2020 | 10.00 | 10.03 | 9.670 | 9.790 | 65,770 | -0.24(-2.39%) |
Jun 16, 2020 | 10.06 | 10.14 | 9.900 | 10.03 | 96,990 | +0.23(+2.35%) |
Jun 15, 2020 | 9.580 | 10.21 | 9.580 | 9.800 | 160,245 | -0.06(-0.61%) |
Jun 12, 2020 | 9.520 | 9.920 | 9.520 | 9.860 | 108,500 | +0.44(+4.67%) |
Jun 11, 2020 | 10.03 | 10.12 | 9.180 | 9.420 | 129,476 | -0.84(-8.19%) |
Jun 10, 2020 | 10.49 | 10.50 | 10.19 | 10.26 | 166,548 | -0.15(-1.44%) |
Jun 09, 2020 | 10.55 | 10.55 | 10.20 | 10.41 | 122,766 | -0.21(-1.98%) |
Jun 08, 2020 | 10.33 | 10.70 | 10.32 | 10.62 | 268,594 | +0.26(+2.51%) |
Jun 05, 2020 | 10.56 | 10.71 | 9.930 | 10.36 | 155,300 | -0.16(-1.52%) |
Jun 04, 2020 | 10.45 | 10.52 | 10.28 | 10.52 | 117,839 | +0.05(+0.48%) |
Jun 03, 2020 | 9.940 | 10.75 | 9.760 | 10.47 | 266,860 | +0.53(+5.33%) |
Jun 02, 2020 | 8.800 | 10.04 | 8.500 | 9.940 | 573,069 | +1.34(+15.58%) |
Jun 01, 2020 | 8.500 | 8.720 | 8.450 | 8.600 | 98,786 | +0.21(+2.50%) |
May 29, 2020 | 8.250 | 8.510 | 8.250 | 8.390 | 51,300 | +0.19(+2.32%) |
May 28, 2020 | 8.420 | 8.560 | 8.180 | 8.200 | 80,117 | -0.30(-3.53%) |
May 27, 2020 | 8.270 | 8.550 | 8.270 | 8.500 | 101,751 | +0.24(+2.91%) |
May 26, 2020 | 8.270 | 8.370 | 8.105 | 8.260 | 61,922 | +0.08(+0.98%) |
May 22, 2020 | 7.960 | 8.240 | 7.960 | 8.180 | 44,800 | +0.15(+1.87%) |
May 21, 2020 | 8.160 | 8.255 | 7.950 | 8.030 | 51,682 | -0.20(-2.43%) |
May 20, 2020 | 7.980 | 8.230 | 7.821 | 8.230 | 68,701 | +0.35(+4.44%) |
May 19, 2020 | 7.660 | 7.980 | 7.380 | 7.880 | 82,655 | +0.24(+3.14%) |
May 18, 2020 | 7.240 | 7.700 | 7.110 | 7.640 | 84,718 | +0.61(+8.68%) |
May 15, 2020 | 7.010 | 7.180 | 7.010 | 7.030 | 62,300 | -0.10(-1.40%) |
May 14, 2020 | 7.100 | 7.300 | 6.920 | 7.130 | 74,916 | -0.02(-0.28%) |
May 13, 2020 | 7.250 | 7.310 | 6.920 | 7.150 | 155,819 | -0.12(-1.65%) |
May 12, 2020 | 7.710 | 7.710 | 7.240 | 7.270 | 61,401 | -0.38(-4.97%) |
May 11, 2020 | 7.660 | 7.750 | 7.590 | 7.650 | 97,744 | -0.09(-1.16%) |
May 08, 2020 | 7.180 | 7.790 | 6.920 | 7.740 | 247,000 | +0.74(+10.57%) |
May 07, 2020 | 7.110 | 7.160 | 6.990 | 7.000 | 105,728 | -0.02(-0.28%) |
May 06, 2020 | 7.480 | 7.799 | 6.930 | 7.020 | 104,865 | -0.38(-5.14%) |
May 05, 2020 | 7.010 | 7.800 | 6.960 | 7.400 | 138,384 | +0.44(+6.32%) |
May 04, 2020 | 6.990 | 7.010 | 6.760 | 6.960 | 122,671 | +0.01(+0.14%) |
May 01, 2020 | 7.590 | 7.725 | 6.870 | 6.950 | 233,300 | -0.95(-12.03%) |
Apr 30, 2020 | 8.070 | 8.110 | 7.850 | 7.900 | 67,159 | -0.30(-3.66%) |
Apr 29, 2020 | 8.300 | 8.300 | 8.020 | 8.200 | 139,551 | +0.14(+1.74%) |
Apr 28, 2020 | 7.650 | 8.200 | 7.530 | 8.060 | 113,720 | +0.40(+5.22%) |
Apr 27, 2020 | 7.240 | 7.710 | 7.240 | 7.660 | 55,459 | +0.42(+5.80%) |
Apr 24, 2020 | 7.150 | 7.240 | 7.050 | 7.240 | 53,100 | +0.00(+0.00%) |
Apr 23, 2020 | 7.380 | 7.400 | 7.070 | 7.240 | 63,617 | -0.18(-2.43%) |
Apr 22, 2020 | 7.350 | 7.430 | 6.980 | 7.420 | 49,849 | +0.22(+3.06%) |
Apr 21, 2020 | 6.970 | 7.200 | 6.925 | 7.200 | 27,572 | +0.05(+0.70%) |
Apr 20, 2020 | 7.230 | 7.330 | 7.070 | 7.150 | 74,693 | -0.09(-1.24%) |
Apr 17, 2020 | 7.470 | 7.490 | 7.190 | 7.240 | 69,700 | -0.11(-1.50%) |
Apr 16, 2020 | 7.500 | 7.570 | 7.210 | 7.350 | 114,908 | -0.07(-0.94%) |
Apr 15, 2020 | 7.230 | 7.610 | 6.930 | 7.420 | 66,246 | -0.06(-0.80%) |
Apr 14, 2020 | 7.260 | 7.570 | 7.260 | 7.480 | 84,634 | +0.32(+4.47%) |
Apr 13, 2020 | 7.420 | 7.540 | 7.150 | 7.160 | 81,843 | -0.29(-3.89%) |
Apr 09, 2020 | 7.500 | 7.600 | 7.250 | 7.450 | 60,800 | +0.00(+0.00%) |
Apr 08, 2020 | 7.220 | 7.480 | 7.165 | 7.450 | 92,130 | +0.27(+3.76%) |
Apr 07, 2020 | 6.850 | 7.180 | 6.670 | 7.180 | 152,762 | +0.44(+6.53%) |
Apr 06, 2020 | 6.760 | 6.870 | 6.550 | 6.740 | 61,861 | +0.13(+1.97%) |
Apr 03, 2020 | 6.770 | 6.970 | 6.390 | 6.610 | 138,300 | -0.14(-2.07%) |
Apr 02, 2020 | 6.780 | 7.200 | 6.700 | 6.750 | 98,830 | -0.16(-2.32%) |