Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.510 | 9.700 | 9.172 | 9.630 | 66,810 | +0.13(+1.37%) |
Jun 29, 2020 | 9.290 | 9.650 | 9.110 | 9.500 | 63,553 | +0.22(+2.37%) |
Jun 26, 2020 | 9.370 | 9.418 | 9.280 | 9.280 | 25,500 | -0.15(-1.59%) |
Jun 25, 2020 | 9.330 | 9.440 | 9.260 | 9.430 | 12,398 | +0.11(+1.18%) |
Jun 24, 2020 | 9.610 | 9.610 | 9.120 | 9.320 | 63,282 | -0.31(-3.22%) |
Jun 23, 2020 | 9.070 | 9.700 | 8.970 | 9.630 | 180,008 | +0.61(+6.76%) |
Jun 22, 2020 | 8.980 | 9.100 | 8.960 | 9.020 | 20,725 | +0.03(+0.33%) |
Jun 19, 2020 | 8.940 | 9.040 | 8.920 | 8.990 | 14,400 | +0.07(+0.78%) |
Jun 18, 2020 | 9.030 | 9.085 | 8.860 | 8.920 | 24,301 | -0.14(-1.55%) |
Jun 17, 2020 | 8.870 | 9.210 | 8.850 | 9.060 | 39,244 | +0.17(+1.85%) |
Jun 16, 2020 | 9.100 | 9.225 | 8.850 | 8.895 | 61,625 | -0.21(-2.25%) |
Jun 15, 2020 | 9.270 | 9.329 | 9.010 | 9.100 | 61,243 | -0.05(-0.55%) |
Jun 12, 2020 | 9.340 | 9.340 | 8.980 | 9.150 | 23,400 | +0.23(+2.58%) |
Jun 11, 2020 | 9.350 | 9.350 | 8.850 | 8.920 | 73,833 | -0.40(-4.34%) |
Jun 10, 2020 | 9.350 | 9.350 | 9.200 | 9.325 | 49,654 | +0.04(+0.48%) |
Jun 09, 2020 | 9.350 | 9.400 | 9.190 | 9.280 | 56,564 | -0.10(-1.07%) |
Jun 08, 2020 | 9.300 | 9.450 | 9.150 | 9.380 | 148,236 | +0.28(+3.08%) |
Jun 05, 2020 | 9.300 | 9.300 | 9.000 | 9.100 | 258,300 | +0.10(+1.11%) |
Jun 04, 2020 | 9.200 | 9.650 | 8.850 | 9.000 | 753,752 | +0.90(+11.11%) |
Jun 03, 2020 | 8.200 | 8.300 | 8.080 | 8.100 | 102,057 | -0.02(-0.25%) |
Jun 02, 2020 | 8.100 | 8.170 | 8.030 | 8.120 | 10,212 | +0.12(+1.50%) |
Jun 01, 2020 | 8.020 | 8.155 | 7.960 | 8.000 | 21,399 | +0.04(+0.50%) |
May 29, 2020 | 8.000 | 8.100 | 7.750 | 7.960 | 12,300 | +0.01(+0.13%) |
May 28, 2020 | 8.040 | 8.100 | 7.950 | 7.950 | 13,571 | -0.09(-1.12%) |
May 27, 2020 | 7.950 | 8.040 | 7.840 | 8.040 | 18,169 | +0.11(+1.39%) |
May 26, 2020 | 8.000 | 8.040 | 7.770 | 7.930 | 20,376 | -0.07(-0.88%) |
May 22, 2020 | 7.710 | 8.000 | 7.670 | 8.000 | 20,500 | +0.31(+4.03%) |
May 21, 2020 | 7.720 | 7.850 | 7.510 | 7.690 | 17,486 | +0.07(+0.92%) |
May 20, 2020 | 7.684 | 7.760 | 7.505 | 7.620 | 6,712 | +0.12(+1.60%) |
May 19, 2020 | 7.600 | 7.630 | 7.400 | 7.500 | 22,338 | +0.04(+0.54%) |
May 18, 2020 | 8.410 | 8.410 | 7.350 | 7.460 | 172,608 | -0.54(-6.75%) |
May 15, 2020 | 7.890 | 8.450 | 7.850 | 8.000 | 94,500 | +0.11(+1.39%) |
May 14, 2020 | 7.800 | 7.990 | 7.780 | 7.890 | 32,345 | -0.01(-0.13%) |
May 13, 2020 | 7.990 | 8.000 | 7.770 | 7.900 | 65,413 | -0.06(-0.75%) |
May 12, 2020 | 8.000 | 8.000 | 7.860 | 7.960 | 32,228 | -0.02(-0.25%) |
May 11, 2020 | 8.010 | 8.100 | 7.850 | 7.980 | 52,358 | +0.03(+0.38%) |
May 08, 2020 | 7.830 | 8.100 | 7.770 | 7.950 | 24,100 | +0.00(+0.00%) |
May 07, 2020 | 8.340 | 8.340 | 7.930 | 7.950 | 18,334 | -0.03(-0.38%) |
May 06, 2020 | 7.950 | 8.440 | 7.760 | 7.980 | 74,083 | +0.73(+10.07%) |
May 05, 2020 | 7.400 | 7.740 | 7.250 | 7.250 | 19,458 | +0.05(+0.69%) |
May 04, 2020 | 7.170 | 7.360 | 7.160 | 7.200 | 6,407 | -0.10(-1.37%) |
May 01, 2020 | 7.150 | 7.390 | 7.150 | 7.300 | 8,800 | +0.06(+0.83%) |
Apr 30, 2020 | 7.211 | 7.295 | 7.150 | 7.240 | 3,182 | -0.12(-1.63%) |
Apr 29, 2020 | 7.100 | 7.450 | 7.090 | 7.360 | 23,046 | +0.35(+4.99%) |
Apr 28, 2020 | 7.100 | 7.100 | 6.931 | 7.010 | 3,880 | -0.09(-1.27%) |
Apr 27, 2020 | 7.010 | 7.100 | 6.990 | 7.100 | 6,866 | +0.17(+2.45%) |
Apr 24, 2020 | 7.000 | 7.040 | 6.905 | 6.930 | 12,100 | -0.12(-1.70%) |
Apr 23, 2020 | 6.850 | 7.050 | 6.825 | 7.050 | 17,136 | +0.31(+4.60%) |
Apr 22, 2020 | 6.700 | 6.860 | 6.700 | 6.740 | 23,140 | +0.04(+0.60%) |
Apr 21, 2020 | 6.890 | 6.890 | 6.700 | 6.700 | 3,122 | -0.21(-3.04%) |
Apr 20, 2020 | 6.850 | 7.030 | 6.695 | 6.910 | 41,081 | +0.06(+0.88%) |
Apr 17, 2020 | 6.830 | 6.910 | 6.710 | 6.850 | 8,700 | +0.18(+2.70%) |
Apr 16, 2020 | 6.810 | 6.910 | 6.650 | 6.670 | 12,502 | -0.11(-1.62%) |
Apr 15, 2020 | 6.770 | 6.831 | 6.550 | 6.780 | 13,064 | -0.13(-1.88%) |
Apr 14, 2020 | 7.000 | 7.247 | 6.760 | 6.910 | 27,645 | +0.03(+0.44%) |
Apr 13, 2020 | 6.550 | 7.032 | 6.500 | 6.880 | 9,486 | -0.05(-0.72%) |
Apr 09, 2020 | 7.350 | 7.450 | 6.600 | 6.930 | 37,200 | -0.27(-3.75%) |
Apr 08, 2020 | 7.250 | 7.770 | 6.692 | 7.200 | 35,561 | +0.28(+4.05%) |
Apr 07, 2020 | 6.510 | 7.000 | 6.320 | 6.920 | 28,176 | +0.67(+10.72%) |
Apr 06, 2020 | 6.200 | 6.517 | 6.200 | 6.250 | 26,448 | +0.25(+4.17%) |
Apr 03, 2020 | 5.850 | 6.023 | 5.520 | 6.000 | 8,200 | +0.16(+2.74%) |
Apr 02, 2020 | 5.800 | 6.040 | 5.755 | 5.840 | 17,252 | -0.11(-1.85%) |