Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.285 | 8.374 | 8.270 | 8.341 | 48,653 | +0.03(+0.39%) |
Jun 29, 2020 | 8.237 | 8.325 | 8.229 | 8.309 | 41,929 | +0.05(+0.59%) |
Jun 26, 2020 | 8.277 | 8.356 | 8.212 | 8.261 | 98,423 | -0.07(-0.87%) |
Jun 25, 2020 | 8.204 | 8.341 | 8.152 | 8.333 | 107,590 | +0.06(+0.78%) |
Jun 24, 2020 | 8.390 | 8.390 | 8.261 | 8.269 | 92,545 | -0.21(-2.47%) |
Jun 23, 2020 | 8.438 | 8.543 | 8.438 | 8.479 | 111,178 | +0.07(+0.86%) |
Jun 22, 2020 | 8.438 | 8.462 | 8.366 | 8.406 | 127,568 | +0.02(+0.29%) |
Jun 19, 2020 | 8.422 | 8.422 | 8.333 | 8.382 | 58,012 | +0.05(+0.58%) |
Jun 18, 2020 | 8.301 | 8.374 | 8.301 | 8.333 | 52,489 | -0.05(-0.58%) |
Jun 17, 2020 | 8.374 | 8.406 | 8.325 | 8.382 | 228,795 | +0.03(+0.39%) |
Jun 16, 2020 | 8.495 | 8.519 | 8.293 | 8.350 | 445,262 | +0.09(+1.07%) |
Jun 15, 2020 | 8.132 | 8.333 | 7.930 | 8.261 | 77,433 | -0.02(-0.29%) |
Jun 12, 2020 | 8.454 | 8.454 | 8.172 | 8.285 | 108,959 | +0.12(+1.48%) |
Jun 11, 2020 | 8.333 | 8.422 | 8.019 | 8.164 | 267,633 | -0.48(-5.60%) |
Jun 10, 2020 | 8.624 | 8.713 | 8.600 | 8.648 | 120,583 | -0.02(-0.19%) |
Jun 09, 2020 | 8.664 | 8.688 | 8.608 | 8.664 | 77,231 | -0.09(-1.01%) |
Jun 08, 2020 | 8.753 | 8.865 | 8.729 | 8.753 | 85,139 | +0.00(+0.00%) |
Jun 05, 2020 | 8.761 | 8.842 | 8.745 | 8.753 | 71,276 | +0.15(+1.78%) |
Jun 04, 2020 | 8.519 | 8.692 | 8.519 | 8.600 | 84,035 | -0.01(-0.09%) |
Jun 03, 2020 | 8.358 | 8.664 | 8.358 | 8.608 | 60,214 | +0.31(+3.69%) |
Jun 02, 2020 | 8.253 | 8.341 | 8.253 | 8.301 | 90,633 | +0.09(+1.08%) |
Jun 01, 2020 | 8.091 | 8.245 | 8.004 | 8.212 | 99,111 | +0.14(+1.70%) |
May 29, 2020 | 8.059 | 8.123 | 8.003 | 8.075 | 101,133 | +0.01(+0.10%) |
May 28, 2020 | 8.099 | 8.177 | 8.043 | 8.067 | 57,870 | +0.07(+0.90%) |
May 27, 2020 | 7.971 | 8.030 | 7.939 | 7.995 | 82,929 | +0.12(+1.53%) |
May 26, 2020 | 7.706 | 7.955 | 7.698 | 7.875 | 66,969 | +0.22(+2.83%) |
May 22, 2020 | 7.634 | 7.658 | 7.610 | 7.658 | 57,487 | +0.00(+0.00%) |
May 21, 2020 | 7.698 | 7.730 | 7.634 | 7.658 | 85,026 | -0.04(-0.52%) |
May 20, 2020 | 7.586 | 7.754 | 7.586 | 7.698 | 169,492 | +0.13(+1.69%) |
May 19, 2020 | 7.570 | 7.658 | 7.570 | 7.570 | 106,458 | -0.08(-1.05%) |
May 18, 2020 | 7.442 | 7.714 | 7.442 | 7.650 | 173,103 | +0.30(+4.03%) |
May 15, 2020 | 7.370 | 7.426 | 7.306 | 7.354 | 108,615 | -0.02(-0.22%) |
May 14, 2020 | 7.313 | 7.370 | 7.233 | 7.370 | 134,106 | -0.05(-0.65%) |
May 13, 2020 | 7.594 | 7.594 | 7.418 | 7.418 | 341,534 | -0.19(-2.53%) |
May 12, 2020 | 7.650 | 7.698 | 7.602 | 7.610 | 114,650 | -0.03(-0.42%) |
May 11, 2020 | 7.554 | 7.682 | 7.490 | 7.642 | 117,353 | -0.05(-0.63%) |
May 08, 2020 | 7.674 | 7.763 | 7.674 | 7.690 | 79,061 | +0.08(+1.05%) |
May 07, 2020 | 7.714 | 7.738 | 7.594 | 7.610 | 204,142 | +0.01(+0.11%) |
May 06, 2020 | 7.690 | 7.738 | 7.595 | 7.602 | 203,392 | -0.10(-1.25%) |
May 05, 2020 | 7.779 | 7.779 | 7.658 | 7.698 | 145,336 | +0.00(+0.00%) |
May 04, 2020 | 7.859 | 7.859 | 7.626 | 7.698 | 208,677 | -0.22(-2.74%) |
May 01, 2020 | 7.859 | 7.983 | 7.795 | 7.915 | 94,524 | -0.17(-2.08%) |
Apr 30, 2020 | 8.075 | 8.235 | 7.949 | 8.083 | 169,327 | +0.00(+0.00%) |
Apr 29, 2020 | 7.964 | 8.155 | 7.912 | 8.083 | 136,908 | +0.28(+3.58%) |
Apr 28, 2020 | 7.908 | 7.908 | 7.748 | 7.804 | 170,816 | +0.10(+1.24%) |
Apr 27, 2020 | 7.653 | 7.725 | 7.509 | 7.709 | 182,114 | +0.16(+2.11%) |
Apr 24, 2020 | 7.573 | 7.599 | 7.469 | 7.549 | 181,015 | +0.02(+0.21%) |
Apr 23, 2020 | 7.509 | 7.600 | 7.484 | 7.533 | 288,468 | -0.02(-0.21%) |
Apr 22, 2020 | 7.653 | 7.653 | 7.422 | 7.549 | 321,899 | +0.10(+1.39%) |
Apr 21, 2020 | 7.334 | 7.517 | 7.173 | 7.446 | 197,301 | -0.43(-5.47%) |
Apr 20, 2020 | 7.709 | 8.056 | 7.701 | 7.876 | 65,347 | +0.05(+0.61%) |
Apr 17, 2020 | 7.828 | 8.004 | 7.780 | 7.828 | 79,155 | +0.05(+0.61%) |
Apr 16, 2020 | 7.972 | 8.004 | 7.701 | 7.780 | 104,930 | -0.19(-2.40%) |
Apr 15, 2020 | 8.091 | 8.171 | 7.832 | 7.972 | 71,863 | -0.16(-1.96%) |
Apr 14, 2020 | 7.932 | 8.131 | 7.932 | 8.131 | 73,502 | +0.29(+3.66%) |
Apr 13, 2020 | 8.075 | 8.119 | 7.692 | 7.844 | 122,153 | -0.15(-1.89%) |
Apr 09, 2020 | 8.035 | 8.127 | 7.932 | 7.996 | 121,555 | +0.18(+2.35%) |
Apr 08, 2020 | 7.477 | 7.876 | 7.477 | 7.812 | 153,561 | +0.37(+5.04%) |
Apr 07, 2020 | 7.509 | 7.677 | 7.398 | 7.438 | 81,928 | +0.22(+3.09%) |
Apr 06, 2020 | 7.238 | 7.317 | 7.119 | 7.214 | 101,135 | +0.21(+2.96%) |
Apr 03, 2020 | 7.143 | 7.143 | 6.840 | 7.007 | 95,588 | -0.10(-1.35%) |
Apr 02, 2020 | 6.959 | 7.174 | 6.943 | 7.103 | 106,155 | +0.15(+2.18%) |