Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.930 | 9.357 | 8.814 | 9.338 | 2,576,469 | +0.36(+4.00%) |
Jun 29, 2020 | 9.115 | 9.124 | 8.921 | 8.979 | 1,849,868 | -0.10(-1.07%) |
Jun 26, 2020 | 8.930 | 9.115 | 8.697 | 9.076 | 2,088,839 | +0.11(+1.19%) |
Jun 25, 2020 | 8.785 | 8.969 | 8.717 | 8.969 | 1,755,129 | +0.19(+2.21%) |
Jun 24, 2020 | 9.124 | 9.163 | 8.658 | 8.775 | 3,600,157 | -0.34(-3.73%) |
Jun 23, 2020 | 8.998 | 9.221 | 8.901 | 9.115 | 2,990,574 | +0.24(+2.74%) |
Jun 22, 2020 | 8.474 | 8.979 | 8.445 | 8.872 | 4,494,524 | +0.62(+7.53%) |
Jun 19, 2020 | 8.037 | 8.401 | 7.969 | 8.251 | 3,848,837 | +0.33(+4.17%) |
Jun 18, 2020 | 8.008 | 8.193 | 7.882 | 7.921 | 1,670,554 | -0.15(-1.81%) |
Jun 17, 2020 | 8.047 | 8.202 | 8.008 | 8.066 | 1,158,258 | +0.07(+0.85%) |
Jun 16, 2020 | 8.193 | 8.299 | 7.979 | 7.998 | 2,063,641 | -0.16(-1.90%) |
Jun 15, 2020 | 7.649 | 8.183 | 7.494 | 8.154 | 2,598,891 | +0.30(+3.83%) |
Jun 12, 2020 | 7.989 | 8.134 | 7.824 | 7.853 | 2,260,059 | +0.00(+0.00%) |
Jun 11, 2020 | 8.222 | 8.406 | 7.774 | 7.853 | 3,272,288 | -0.39(-4.71%) |
Jun 10, 2020 | 8.086 | 8.241 | 7.765 | 8.241 | 2,406,669 | +0.28(+3.54%) |
Jun 09, 2020 | 8.202 | 8.205 | 7.940 | 7.960 | 2,155,422 | -0.09(-1.09%) |
Jun 08, 2020 | 7.960 | 8.073 | 7.848 | 8.047 | 2,184,865 | +0.13(+1.59%) |
Jun 05, 2020 | 7.785 | 7.930 | 7.630 | 7.921 | 2,915,886 | -0.16(-1.92%) |
Jun 04, 2020 | 8.134 | 8.227 | 8.001 | 8.076 | 2,164,249 | +0.06(+0.73%) |
Jun 03, 2020 | 7.863 | 8.066 | 7.775 | 8.018 | 2,444,495 | -0.05(-0.60%) |
Jun 02, 2020 | 8.493 | 8.513 | 8.066 | 8.066 | 2,381,982 | -0.41(-4.81%) |
Jun 01, 2020 | 8.105 | 8.474 | 8.091 | 8.474 | 2,341,479 | +0.38(+4.68%) |
May 29, 2020 | 8.348 | 8.367 | 8.057 | 8.095 | 3,446,131 | +0.03(+0.36%) |
May 28, 2020 | 8.338 | 8.445 | 8.018 | 8.066 | 2,851,504 | -0.05(-0.60%) |
May 27, 2020 | 7.785 | 8.115 | 7.678 | 8.115 | 4,126,365 | +0.02(+0.24%) |
May 26, 2020 | 8.435 | 8.455 | 7.998 | 8.095 | 2,905,158 | -0.36(-4.25%) |
May 22, 2020 | 8.319 | 8.530 | 8.270 | 8.455 | 1,914,322 | +0.21(+2.59%) |
May 21, 2020 | 8.396 | 8.435 | 8.076 | 8.241 | 2,031,247 | -0.24(-2.86%) |
May 20, 2020 | 8.571 | 8.658 | 8.416 | 8.484 | 1,783,144 | -0.07(-0.79%) |
May 19, 2020 | 8.377 | 8.756 | 8.338 | 8.552 | 2,878,594 | +0.26(+3.16%) |
May 18, 2020 | 8.445 | 8.552 | 8.115 | 8.290 | 3,359,983 | -0.01(-0.12%) |
May 15, 2020 | 8.212 | 8.387 | 7.989 | 8.299 | 3,447,883 | +0.50(+6.48%) |
May 14, 2020 | 7.649 | 7.960 | 7.591 | 7.795 | 2,087,871 | +0.17(+2.16%) |
May 13, 2020 | 7.911 | 7.911 | 7.416 | 7.630 | 2,287,948 | +0.01(+0.13%) |
May 12, 2020 | 7.591 | 8.037 | 7.571 | 7.620 | 2,993,060 | +0.13(+1.68%) |
May 11, 2020 | 7.756 | 7.795 | 7.416 | 7.494 | 3,074,748 | -0.26(-3.38%) |
May 08, 2020 | 7.814 | 8.144 | 7.639 | 7.756 | 5,365,399 | -0.55(-6.66%) |
May 07, 2020 | 8.105 | 8.435 | 7.911 | 8.309 | 2,782,306 | +0.34(+4.26%) |
May 06, 2020 | 7.950 | 8.076 | 7.795 | 7.969 | 1,632,475 | -0.10(-1.20%) |
May 05, 2020 | 7.921 | 8.163 | 7.765 | 8.066 | 2,799,684 | +0.06(+0.73%) |
May 04, 2020 | 8.047 | 8.222 | 7.921 | 8.008 | 3,447,765 | +0.16(+1.98%) |
May 01, 2020 | 7.348 | 7.872 | 7.193 | 7.853 | 3,468,384 | +0.30(+3.98%) |
Apr 30, 2020 | 7.998 | 8.028 | 7.474 | 7.552 | 4,154,657 | -0.56(-6.94%) |
Apr 29, 2020 | 7.765 | 8.154 | 7.688 | 8.115 | 4,380,800 | +0.36(+4.63%) |
Apr 28, 2020 | 7.727 | 7.882 | 7.503 | 7.756 | 3,434,044 | +0.10(+1.27%) |
Apr 27, 2020 | 7.377 | 7.727 | 7.222 | 7.659 | 3,782,197 | +0.32(+4.37%) |
Apr 24, 2020 | 7.465 | 7.513 | 7.037 | 7.338 | 2,750,229 | +0.10(+1.34%) |
Apr 23, 2020 | 7.076 | 7.591 | 7.037 | 7.241 | 4,422,210 | +0.38(+5.52%) |
Apr 22, 2020 | 6.533 | 6.940 | 6.523 | 6.863 | 3,117,557 | +0.46(+7.12%) |
Apr 21, 2020 | 6.280 | 6.542 | 6.280 | 6.407 | 2,186,573 | -0.04(-0.60%) |
Apr 20, 2020 | 6.232 | 6.542 | 6.222 | 6.445 | 2,267,315 | +0.21(+3.43%) |
Apr 17, 2020 | 6.300 | 6.431 | 6.183 | 6.232 | 3,471,886 | -0.17(-2.73%) |
Apr 16, 2020 | 6.455 | 6.572 | 6.271 | 6.407 | 2,231,073 | +0.11(+1.69%) |
Apr 15, 2020 | 6.309 | 6.484 | 6.028 | 6.300 | 2,808,982 | -0.07(-1.07%) |
Apr 14, 2020 | 6.698 | 6.940 | 6.193 | 6.368 | 4,495,060 | +0.02(+0.31%) |
Apr 13, 2020 | 5.649 | 6.407 | 5.441 | 6.348 | 4,385,552 | +0.73(+12.95%) |
Apr 09, 2020 | 5.746 | 5.950 | 5.470 | 5.620 | 5,965,492 | +0.16(+2.84%) |
Apr 08, 2020 | 5.475 | 5.630 | 5.407 | 5.465 | 1,849,902 | -0.06(-1.05%) |
Apr 07, 2020 | 5.659 | 5.669 | 5.382 | 5.523 | 2,071,055 | -0.03(-0.52%) |
Apr 06, 2020 | 5.397 | 5.630 | 5.237 | 5.552 | 3,003,127 | +0.39(+7.52%) |
Apr 03, 2020 | 5.310 | 5.523 | 5.115 | 5.164 | 1,891,555 | -0.17(-3.10%) |
Apr 02, 2020 | 5.242 | 5.591 | 5.164 | 5.329 | 2,702,686 | +0.22(+4.37%) |