Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.822 | 8.073 | 7.822 | 8.018 | 4,416,520 | +0.14(+1.80%) |
Jun 29, 2020 | 7.767 | 7.987 | 7.696 | 7.877 | 5,102,160 | +0.23(+2.98%) |
Jun 26, 2020 | 8.050 | 8.058 | 7.649 | 7.649 | 6,712,493 | -0.54(-6.62%) |
Jun 25, 2020 | 7.940 | 8.223 | 7.904 | 8.191 | 3,447,265 | +0.23(+2.86%) |
Jun 24, 2020 | 8.144 | 8.199 | 7.955 | 7.963 | 4,337,779 | -0.29(-3.52%) |
Jun 23, 2020 | 8.349 | 8.474 | 8.254 | 8.254 | 4,917,307 | +0.04(+0.48%) |
Jun 22, 2020 | 8.168 | 8.297 | 8.097 | 8.215 | 3,256,127 | -0.03(-0.38%) |
Jun 19, 2020 | 8.333 | 8.349 | 8.054 | 8.246 | 13,199,193 | -0.01(-0.10%) |
Jun 18, 2020 | 8.003 | 8.356 | 7.971 | 8.254 | 4,824,462 | +0.17(+2.04%) |
Jun 17, 2020 | 8.301 | 8.301 | 8.073 | 8.089 | 3,520,026 | -0.20(-2.46%) |
Jun 16, 2020 | 8.396 | 8.498 | 8.258 | 8.294 | 5,803,503 | +0.23(+2.83%) |
Jun 15, 2020 | 8.105 | 8.180 | 7.932 | 8.066 | 9,524,362 | -0.35(-4.11%) |
Jun 12, 2020 | 8.451 | 8.466 | 8.066 | 8.411 | 6,888,421 | +0.24(+2.98%) |
Jun 11, 2020 | 8.105 | 8.266 | 7.987 | 8.168 | 6,905,700 | -0.35(-4.06%) |
Jun 10, 2020 | 9.064 | 9.064 | 8.514 | 8.514 | 7,606,022 | -0.57(-6.31%) |
Jun 09, 2020 | 8.797 | 9.111 | 8.742 | 9.088 | 5,673,481 | +0.09(+0.96%) |
Jun 08, 2020 | 8.749 | 9.025 | 8.569 | 9.001 | 4,520,820 | +0.40(+4.66%) |
Jun 05, 2020 | 8.537 | 8.718 | 8.447 | 8.600 | 3,511,694 | +0.42(+5.09%) |
Jun 04, 2020 | 8.089 | 8.235 | 8.011 | 8.183 | 5,787,318 | +0.06(+0.68%) |
Jun 03, 2020 | 8.160 | 8.278 | 8.058 | 8.128 | 3,063,015 | +0.16(+1.97%) |
Jun 02, 2020 | 8.073 | 8.121 | 7.904 | 7.971 | 2,178,162 | +0.01(+0.10%) |
Jun 01, 2020 | 7.940 | 8.136 | 7.908 | 7.963 | 2,526,304 | +0.06(+0.80%) |
May 29, 2020 | 7.893 | 7.991 | 7.798 | 7.900 | 5,633,136 | -0.12(-1.47%) |
May 28, 2020 | 8.356 | 8.404 | 7.979 | 8.018 | 4,603,309 | -0.30(-3.59%) |
May 27, 2020 | 8.097 | 8.333 | 7.924 | 8.317 | 6,073,510 | +0.50(+6.44%) |
May 26, 2020 | 7.452 | 7.877 | 7.374 | 7.814 | 5,891,988 | +0.68(+9.59%) |
May 22, 2020 | 7.374 | 7.382 | 7.091 | 7.130 | 3,061,125 | -0.25(-3.41%) |
May 21, 2020 | 7.374 | 7.468 | 7.260 | 7.382 | 3,699,300 | -0.05(-0.63%) |
May 20, 2020 | 7.327 | 7.523 | 7.319 | 7.429 | 4,327,964 | +0.20(+2.83%) |
May 19, 2020 | 7.445 | 7.484 | 7.217 | 7.224 | 3,535,828 | -0.24(-3.16%) |
May 18, 2020 | 7.240 | 7.492 | 7.185 | 7.460 | 5,036,553 | +0.46(+6.63%) |
May 15, 2020 | 7.020 | 7.138 | 6.973 | 6.996 | 7,629,915 | -0.08(-1.11%) |
May 14, 2020 | 6.863 | 7.128 | 6.808 | 7.075 | 4,681,112 | +0.09(+1.35%) |
May 13, 2020 | 7.397 | 7.429 | 6.902 | 6.981 | 5,169,935 | -0.41(-5.53%) |
May 12, 2020 | 7.798 | 7.853 | 7.382 | 7.389 | 5,171,912 | -0.44(-5.62%) |
May 11, 2020 | 7.775 | 7.908 | 7.649 | 7.830 | 4,596,263 | -0.03(-0.40%) |
May 08, 2020 | 7.877 | 7.991 | 7.830 | 7.861 | 4,598,811 | +0.07(+0.91%) |
May 07, 2020 | 8.105 | 8.239 | 7.728 | 7.790 | 7,338,566 | -0.20(-2.56%) |
May 06, 2020 | 8.188 | 8.262 | 7.948 | 7.995 | 4,516,742 | -0.12(-1.52%) |
May 05, 2020 | 8.227 | 8.366 | 8.064 | 8.119 | 3,706,837 | -0.02(-0.19%) |
May 04, 2020 | 8.134 | 8.196 | 8.003 | 8.134 | 3,544,871 | -0.15(-1.77%) |
May 01, 2020 | 8.234 | 8.370 | 8.165 | 8.281 | 3,693,650 | -0.12(-1.38%) |
Apr 30, 2020 | 8.683 | 8.768 | 8.312 | 8.397 | 6,154,725 | -0.21(-2.43%) |
Apr 29, 2020 | 8.389 | 8.992 | 8.157 | 8.606 | 7,011,427 | +0.65(+8.16%) |
Apr 28, 2020 | 8.064 | 8.110 | 7.917 | 7.956 | 4,534,735 | +0.10(+1.28%) |
Apr 27, 2020 | 7.608 | 7.917 | 7.546 | 7.856 | 3,336,586 | +0.29(+3.78%) |
Apr 24, 2020 | 7.500 | 7.608 | 7.457 | 7.570 | 2,697,649 | +0.14(+1.87%) |
Apr 23, 2020 | 7.600 | 7.709 | 7.396 | 7.430 | 5,043,346 | -0.19(-2.44%) |
Apr 22, 2020 | 7.678 | 7.755 | 7.581 | 7.616 | 3,381,120 | +0.12(+1.55%) |
Apr 21, 2020 | 7.484 | 7.651 | 7.438 | 7.500 | 3,114,138 | -0.21(-2.71%) |
Apr 20, 2020 | 7.716 | 7.917 | 7.608 | 7.709 | 3,750,679 | -0.15(-1.97%) |
Apr 17, 2020 | 7.863 | 7.941 | 7.701 | 7.863 | 7,304,397 | +0.25(+3.25%) |
Apr 16, 2020 | 7.662 | 7.747 | 7.500 | 7.616 | 4,766,199 | -0.03(-0.40%) |
Apr 15, 2020 | 7.593 | 7.840 | 7.477 | 7.647 | 4,840,774 | -0.28(-3.51%) |
Apr 14, 2020 | 8.119 | 8.188 | 7.852 | 7.925 | 3,388,295 | -0.02(-0.19%) |
Apr 13, 2020 | 8.312 | 8.312 | 7.898 | 7.941 | 4,270,468 | -0.23(-2.84%) |
Apr 09, 2020 | 7.593 | 8.227 | 7.508 | 8.173 | 5,157,194 | +0.73(+9.76%) |
Apr 08, 2020 | 7.198 | 7.454 | 7.021 | 7.446 | 3,249,566 | +0.31(+4.33%) |
Apr 07, 2020 | 7.167 | 7.345 | 7.036 | 7.137 | 5,113,564 | +0.22(+3.24%) |
Apr 06, 2020 | 6.595 | 6.943 | 6.572 | 6.912 | 6,142,568 | +0.52(+8.10%) |
Apr 03, 2020 | 6.495 | 6.533 | 6.329 | 6.394 | 6,564,089 | -0.17(-2.59%) |
Apr 02, 2020 | 6.634 | 6.912 | 6.394 | 6.564 | 7,268,783 | -0.12(-1.85%) |