Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.700 | 7.800 | 7.020 | 7.590 | 1,499,341 | -1.32(-14.81%) |
Jun 29, 2020 | 8.440 | 9.310 | 8.440 | 8.910 | 590,721 | +0.55(+6.64%) |
Jun 26, 2020 | 8.430 | 8.600 | 8.350 | 8.355 | 567,700 | -0.15(-1.82%) |
Jun 25, 2020 | 8.330 | 8.570 | 8.250 | 8.510 | 248,033 | +0.08(+0.95%) |
Jun 24, 2020 | 8.620 | 8.705 | 8.430 | 8.430 | 232,260 | -0.31(-3.60%) |
Jun 23, 2020 | 8.750 | 8.860 | 8.685 | 8.745 | 193,112 | +0.05(+0.63%) |
Jun 22, 2020 | 8.660 | 8.750 | 8.550 | 8.690 | 180,138 | -0.14(-1.59%) |
Jun 19, 2020 | 8.650 | 8.950 | 8.610 | 8.830 | 595,700 | +0.27(+3.15%) |
Jun 18, 2020 | 8.390 | 8.640 | 8.390 | 8.560 | 161,519 | +0.13(+1.54%) |
Jun 17, 2020 | 8.690 | 8.850 | 8.390 | 8.430 | 112,519 | -0.27(-3.10%) |
Jun 16, 2020 | 8.800 | 8.960 | 8.450 | 8.700 | 109,960 | +0.20(+2.35%) |
Jun 15, 2020 | 8.020 | 8.680 | 7.965 | 8.500 | 233,328 | +0.30(+3.72%) |
Jun 12, 2020 | 8.320 | 8.430 | 7.950 | 8.195 | 189,800 | +0.18(+2.18%) |
Jun 11, 2020 | 8.340 | 8.540 | 8.010 | 8.020 | 158,168 | -0.63(-7.34%) |
Jun 10, 2020 | 8.850 | 8.920 | 8.650 | 8.655 | 177,164 | -0.23(-2.53%) |
Jun 09, 2020 | 8.900 | 9.060 | 8.820 | 8.880 | 123,590 | -0.17(-1.88%) |
Jun 08, 2020 | 9.060 | 9.170 | 8.940 | 9.050 | 251,316 | +0.10(+1.12%) |
Jun 05, 2020 | 8.760 | 9.170 | 8.695 | 8.950 | 385,500 | +0.47(+5.54%) |
Jun 04, 2020 | 8.080 | 8.600 | 8.080 | 8.480 | 182,523 | +0.34(+4.18%) |
Jun 03, 2020 | 8.090 | 8.240 | 8.060 | 8.140 | 155,048 | +0.15(+1.88%) |
Jun 02, 2020 | 7.710 | 8.090 | 7.710 | 7.990 | 186,590 | +0.29(+3.77%) |
Jun 01, 2020 | 7.670 | 7.840 | 7.490 | 7.700 | 153,778 | +0.02(+0.20%) |
May 29, 2020 | 7.780 | 7.790 | 7.490 | 7.685 | 252,500 | -0.15(-1.91%) |
May 28, 2020 | 8.270 | 8.270 | 7.820 | 7.835 | 292,790 | -0.41(-4.92%) |
May 27, 2020 | 8.160 | 8.310 | 7.900 | 8.240 | 277,667 | +0.24(+3.00%) |
May 26, 2020 | 7.930 | 8.080 | 7.750 | 8.000 | 259,027 | +0.25(+3.23%) |
May 22, 2020 | 7.760 | 7.810 | 7.690 | 7.750 | 116,500 | -0.02(-0.26%) |
May 21, 2020 | 7.770 | 7.860 | 7.690 | 7.770 | 170,275 | -0.02(-0.26%) |
May 20, 2020 | 7.650 | 7.890 | 7.630 | 7.790 | 380,847 | +0.24(+3.18%) |
May 19, 2020 | 7.670 | 7.760 | 7.492 | 7.550 | 181,387 | -0.05(-0.66%) |
May 18, 2020 | 7.500 | 7.705 | 7.480 | 7.600 | 294,727 | +0.34(+4.68%) |
May 15, 2020 | 7.440 | 7.440 | 7.180 | 7.260 | 217,400 | -0.21(-2.81%) |
May 14, 2020 | 7.040 | 7.470 | 6.970 | 7.470 | 603,402 | +0.34(+4.77%) |
May 13, 2020 | 7.600 | 7.600 | 7.050 | 7.130 | 597,820 | -0.51(-6.68%) |
May 12, 2020 | 8.040 | 8.100 | 7.530 | 7.640 | 455,592 | -0.66(-7.95%) |
May 11, 2020 | 8.060 | 8.340 | 7.900 | 8.300 | 236,353 | +0.12(+1.47%) |
May 08, 2020 | 8.030 | 8.250 | 7.860 | 8.180 | 213,800 | +0.29(+3.68%) |
May 07, 2020 | 7.850 | 8.000 | 7.720 | 7.890 | 209,237 | +0.13(+1.68%) |
May 06, 2020 | 7.870 | 7.950 | 7.700 | 7.760 | 145,624 | -0.09(-1.15%) |
May 05, 2020 | 8.000 | 8.140 | 7.830 | 7.850 | 181,945 | +0.01(+0.13%) |
May 04, 2020 | 7.720 | 7.990 | 7.500 | 7.840 | 239,644 | +0.06(+0.77%) |
May 01, 2020 | 7.750 | 7.980 | 7.510 | 7.780 | 253,300 | -0.36(-4.42%) |
Apr 30, 2020 | 8.140 | 8.340 | 8.020 | 8.140 | 189,387 | -0.22(-2.63%) |
Apr 29, 2020 | 8.090 | 8.440 | 8.020 | 8.360 | 409,547 | +0.50(+6.36%) |
Apr 28, 2020 | 7.710 | 7.960 | 7.620 | 7.860 | 266,467 | +0.19(+2.48%) |
Apr 27, 2020 | 7.650 | 7.739 | 7.500 | 7.670 | 162,802 | +0.07(+0.92%) |
Apr 24, 2020 | 7.510 | 7.652 | 7.220 | 7.600 | 192,400 | +0.08(+1.06%) |
Apr 23, 2020 | 7.290 | 7.660 | 7.290 | 7.520 | 187,069 | +0.23(+3.16%) |
Apr 22, 2020 | 7.510 | 7.560 | 7.200 | 7.290 | 156,546 | -0.03(-0.41%) |
Apr 21, 2020 | 7.380 | 7.560 | 7.185 | 7.320 | 137,100 | -0.21(-2.79%) |
Apr 20, 2020 | 7.390 | 7.640 | 7.340 | 7.530 | 175,446 | -0.05(-0.66%) |
Apr 17, 2020 | 7.220 | 7.620 | 7.118 | 7.580 | 257,500 | +0.58(+8.29%) |
Apr 16, 2020 | 7.050 | 7.050 | 6.660 | 7.000 | 236,671 | +0.01(+0.14%) |
Apr 15, 2020 | 7.110 | 7.250 | 6.795 | 6.990 | 256,593 | -0.38(-5.16%) |
Apr 14, 2020 | 7.260 | 7.730 | 7.260 | 7.370 | 266,319 | +0.14(+1.94%) |
Apr 13, 2020 | 7.350 | 7.380 | 7.130 | 7.230 | 246,277 | -0.19(-2.56%) |
Apr 09, 2020 | 7.860 | 8.040 | 7.180 | 7.420 | 406,300 | -0.37(-4.75%) |
Apr 08, 2020 | 7.840 | 7.840 | 7.540 | 7.790 | 336,674 | +0.07(+0.91%) |
Apr 07, 2020 | 7.510 | 7.870 | 7.480 | 7.720 | 351,929 | +0.33(+4.47%) |
Apr 06, 2020 | 7.260 | 7.590 | 7.160 | 7.390 | 290,136 | +0.45(+6.48%) |
Apr 03, 2020 | 7.200 | 7.390 | 6.750 | 6.940 | 192,100 | -0.38(-5.19%) |
Apr 02, 2020 | 7.200 | 7.540 | 7.130 | 7.320 | 234,914 | +0.07(+0.97%) |