Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.858 | 8.120 | 7.830 | 8.058 | 1,310,352 | +0.17(+2.10%) |
Jun 29, 2020 | 7.892 | 8.148 | 7.768 | 7.892 | 491,821 | +0.06(+0.80%) |
Jun 26, 2020 | 7.892 | 7.934 | 7.766 | 7.830 | 633,950 | -0.10(-1.22%) |
Jun 25, 2020 | 7.761 | 7.930 | 7.733 | 7.927 | 636,520 | +0.08(+1.06%) |
Jun 24, 2020 | 7.892 | 7.930 | 7.707 | 7.844 | 888,931 | -0.10(-1.31%) |
Jun 23, 2020 | 8.024 | 8.127 | 7.906 | 7.948 | 567,179 | -0.06(-0.69%) |
Jun 22, 2020 | 8.003 | 8.058 | 7.892 | 8.003 | 878,173 | -0.03(-0.34%) |
Jun 19, 2020 | 8.210 | 8.280 | 8.003 | 8.031 | 885,072 | -0.10(-1.19%) |
Jun 18, 2020 | 8.162 | 8.259 | 8.044 | 8.127 | 647,994 | -0.08(-1.01%) |
Jun 17, 2020 | 8.494 | 8.501 | 8.127 | 8.210 | 859,189 | -0.27(-3.18%) |
Jun 16, 2020 | 8.660 | 8.715 | 8.428 | 8.480 | 819,736 | +0.06(+0.70%) |
Jun 15, 2020 | 8.190 | 8.556 | 8.148 | 8.421 | 812,659 | +0.04(+0.54%) |
Jun 12, 2020 | 8.480 | 8.504 | 8.183 | 8.376 | 1,316,621 | +0.26(+3.15%) |
Jun 11, 2020 | 8.127 | 8.259 | 8.048 | 8.120 | 1,519,696 | -0.42(-4.94%) |
Jun 10, 2020 | 8.681 | 8.688 | 8.397 | 8.542 | 1,286,230 | -0.11(-1.28%) |
Jun 09, 2020 | 8.681 | 8.708 | 8.522 | 8.653 | 1,064,452 | -0.10(-1.11%) |
Jun 08, 2020 | 8.529 | 8.819 | 8.529 | 8.750 | 1,787,226 | +0.33(+3.86%) |
Jun 05, 2020 | 8.621 | 8.817 | 8.384 | 8.425 | 1,359,071 | +0.02(+0.24%) |
Jun 04, 2020 | 8.378 | 8.445 | 8.229 | 8.405 | 613,245 | +0.03(+0.40%) |
Jun 03, 2020 | 8.425 | 8.535 | 8.351 | 8.371 | 1,426,651 | +0.03(+0.41%) |
Jun 02, 2020 | 8.445 | 8.465 | 8.263 | 8.337 | 840,685 | -0.06(-0.72%) |
Jun 01, 2020 | 8.242 | 8.438 | 8.182 | 8.398 | 745,806 | +0.20(+2.39%) |
May 29, 2020 | 8.114 | 8.249 | 7.955 | 8.202 | 1,017,009 | +0.05(+0.58%) |
May 28, 2020 | 8.276 | 8.357 | 8.128 | 8.155 | 1,215,077 | -0.07(-0.86%) |
May 27, 2020 | 8.242 | 8.276 | 8.107 | 8.226 | 1,163,263 | +0.14(+1.71%) |
May 26, 2020 | 7.972 | 8.269 | 7.945 | 8.087 | 1,188,506 | +0.26(+3.28%) |
May 22, 2020 | 7.783 | 7.864 | 7.688 | 7.830 | 1,031,070 | +0.09(+1.22%) |
May 21, 2020 | 7.702 | 7.837 | 7.682 | 7.736 | 984,379 | +0.03(+0.35%) |
May 20, 2020 | 7.830 | 7.898 | 7.641 | 7.709 | 1,208,396 | +0.15(+1.97%) |
May 19, 2020 | 7.553 | 7.661 | 7.533 | 7.560 | 3,057,785 | -0.01(-0.09%) |
May 18, 2020 | 7.499 | 7.661 | 7.496 | 7.567 | 1,785,350 | +0.27(+3.70%) |
May 15, 2020 | 7.168 | 7.425 | 7.155 | 7.297 | 998,507 | +0.09(+1.31%) |
May 14, 2020 | 7.026 | 7.249 | 6.905 | 7.202 | 967,783 | +0.09(+1.23%) |
May 13, 2020 | 7.263 | 7.317 | 6.999 | 7.114 | 894,054 | -0.20(-2.68%) |
May 12, 2020 | 7.547 | 7.628 | 7.263 | 7.310 | 1,352,700 | -0.24(-3.22%) |
May 11, 2020 | 7.364 | 7.756 | 7.297 | 7.553 | 1,898,695 | +0.26(+3.52%) |
May 08, 2020 | 7.675 | 7.675 | 7.182 | 7.297 | 1,702,169 | +0.17(+2.37%) |
May 07, 2020 | 6.837 | 7.344 | 6.810 | 7.128 | 2,496,842 | +0.37(+5.50%) |
May 06, 2020 | 6.560 | 6.939 | 6.538 | 6.756 | 4,771,427 | +0.25(+3.84%) |
May 05, 2020 | 6.587 | 6.736 | 6.466 | 6.506 | 4,192,062 | -0.01(-0.10%) |
May 04, 2020 | 6.655 | 6.675 | 6.493 | 6.513 | 3,002,494 | -0.24(-3.50%) |
May 01, 2020 | 6.830 | 6.830 | 6.533 | 6.749 | 2,646,207 | -0.18(-2.63%) |
Apr 30, 2020 | 6.925 | 7.026 | 6.689 | 6.932 | 3,216,424 | -0.10(-1.39%) |
Apr 29, 2020 | 7.303 | 7.391 | 6.993 | 7.030 | 2,439,686 | -0.11(-1.61%) |
Apr 28, 2020 | 7.553 | 7.692 | 7.141 | 7.145 | 1,132,007 | -0.30(-4.04%) |
Apr 27, 2020 | 7.486 | 7.729 | 7.438 | 7.445 | 1,948,749 | +0.00(+0.00%) |
Apr 24, 2020 | 7.094 | 7.553 | 7.067 | 7.445 | 1,699,653 | +0.41(+5.86%) |
Apr 23, 2020 | 6.986 | 7.121 | 6.891 | 7.033 | 1,110,533 | +0.09(+1.36%) |
Apr 22, 2020 | 7.074 | 7.074 | 6.844 | 6.939 | 1,527,692 | -0.03(-0.39%) |
Apr 21, 2020 | 7.094 | 7.121 | 6.857 | 6.966 | 1,373,199 | -0.19(-2.64%) |
Apr 20, 2020 | 7.182 | 7.330 | 7.094 | 7.155 | 1,240,344 | -0.20(-2.75%) |
Apr 17, 2020 | 7.601 | 7.668 | 7.094 | 7.357 | 1,690,328 | -0.03(-0.37%) |
Apr 16, 2020 | 8.006 | 8.168 | 7.283 | 7.384 | 1,649,894 | -0.59(-7.45%) |
Apr 15, 2020 | 7.911 | 8.101 | 7.756 | 7.979 | 1,797,147 | -0.17(-2.07%) |
Apr 14, 2020 | 8.188 | 8.398 | 7.959 | 8.148 | 1,478,499 | +0.17(+2.12%) |
Apr 13, 2020 | 8.074 | 8.128 | 7.567 | 7.979 | 2,890,825 | -0.22(-2.68%) |
Apr 09, 2020 | 7.411 | 8.324 | 7.378 | 8.199 | 2,516,954 | +1.00(+13.88%) |
Apr 08, 2020 | 7.279 | 7.537 | 7.186 | 7.199 | 2,303,870 | -0.09(-1.18%) |
Apr 07, 2020 | 6.988 | 7.477 | 6.816 | 7.285 | 1,808,374 | +0.67(+10.21%) |
Apr 06, 2020 | 6.617 | 6.974 | 6.551 | 6.611 | 2,487,581 | +0.22(+3.52%) |
Apr 03, 2020 | 6.597 | 6.697 | 6.008 | 6.386 | 3,321,684 | +0.05(+0.73%) |
Apr 02, 2020 | 7.438 | 7.471 | 6.306 | 6.339 | 4,740,105 | -1.55(-19.63%) |