Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.190 | 8.470 | 8.120 | 8.430 | 74,437 | +0.22(+2.68%) |
Jun 29, 2020 | 8.150 | 8.240 | 8.050 | 8.210 | 68,370 | +0.15(+1.86%) |
Jun 26, 2020 | 7.710 | 8.250 | 7.560 | 8.060 | 275,700 | +0.24(+3.07%) |
Jun 25, 2020 | 7.790 | 7.930 | 7.625 | 7.820 | 79,390 | -0.04(-0.57%) |
Jun 24, 2020 | 7.780 | 8.050 | 7.780 | 7.865 | 91,093 | -0.08(-0.94%) |
Jun 23, 2020 | 8.170 | 8.170 | 7.870 | 7.940 | 267,451 | -0.16(-1.98%) |
Jun 22, 2020 | 7.750 | 8.210 | 7.750 | 8.100 | 168,658 | +0.31(+3.98%) |
Jun 19, 2020 | 8.050 | 8.160 | 7.750 | 7.790 | 204,300 | -0.17(-2.14%) |
Jun 18, 2020 | 7.960 | 8.180 | 7.890 | 7.960 | 100,509 | -0.08(-1.00%) |
Jun 17, 2020 | 8.498 | 8.498 | 8.010 | 8.040 | 58,800 | -0.31(-3.71%) |
Jun 16, 2020 | 8.730 | 8.730 | 8.290 | 8.350 | 54,787 | -0.11(-1.30%) |
Jun 15, 2020 | 8.020 | 8.580 | 8.010 | 8.460 | 69,952 | +0.20(+2.42%) |
Jun 12, 2020 | 8.430 | 8.570 | 7.940 | 8.260 | 120,300 | +0.09(+1.10%) |
Jun 11, 2020 | 8.230 | 8.470 | 8.020 | 8.170 | 133,876 | -0.54(-6.20%) |
Jun 10, 2020 | 8.730 | 8.790 | 8.570 | 8.710 | 50,446 | -0.08(-0.91%) |
Jun 09, 2020 | 8.790 | 8.890 | 8.500 | 8.790 | 68,469 | -0.12(-1.35%) |
Jun 08, 2020 | 8.930 | 9.020 | 8.820 | 8.910 | 83,149 | +0.09(+1.02%) |
Jun 05, 2020 | 8.810 | 9.020 | 8.550 | 8.820 | 86,800 | +0.35(+4.13%) |
Jun 04, 2020 | 8.530 | 8.680 | 8.340 | 8.470 | 50,429 | -0.15(-1.74%) |
Jun 03, 2020 | 8.330 | 8.720 | 8.300 | 8.620 | 79,296 | +0.42(+5.12%) |
Jun 02, 2020 | 8.240 | 8.290 | 8.100 | 8.200 | 138,749 | +0.05(+0.61%) |
Jun 01, 2020 | 8.380 | 8.460 | 8.150 | 8.150 | 51,893 | -0.23(-2.74%) |
May 29, 2020 | 8.200 | 8.430 | 8.020 | 8.380 | 84,600 | +0.13(+1.58%) |
May 28, 2020 | 8.370 | 8.710 | 8.190 | 8.250 | 88,597 | -0.08(-0.96%) |
May 27, 2020 | 8.280 | 8.370 | 8.190 | 8.330 | 49,859 | +0.19(+2.33%) |
May 26, 2020 | 8.270 | 8.320 | 8.110 | 8.140 | 48,426 | +0.11(+1.37%) |
May 22, 2020 | 7.790 | 8.050 | 7.680 | 8.030 | 55,500 | +0.28(+3.61%) |
May 21, 2020 | 7.650 | 7.790 | 7.603 | 7.750 | 46,990 | +0.08(+1.04%) |
May 20, 2020 | 7.440 | 7.767 | 7.440 | 7.670 | 94,415 | +0.23(+3.09%) |
May 19, 2020 | 7.640 | 7.750 | 7.420 | 7.440 | 60,508 | -0.31(-4.00%) |
May 18, 2020 | 7.530 | 7.950 | 7.530 | 7.750 | 72,408 | +0.43(+5.87%) |
May 15, 2020 | 7.340 | 7.460 | 7.260 | 7.320 | 58,700 | -0.02(-0.27%) |
May 14, 2020 | 7.350 | 7.450 | 7.090 | 7.340 | 106,097 | -0.09(-1.21%) |
May 13, 2020 | 7.500 | 7.660 | 7.360 | 7.430 | 71,743 | -0.11(-1.46%) |
May 12, 2020 | 8.140 | 8.150 | 7.510 | 7.540 | 84,695 | -0.60(-7.37%) |
May 11, 2020 | 8.250 | 8.270 | 8.030 | 8.140 | 62,061 | -0.24(-2.86%) |
May 08, 2020 | 8.250 | 8.640 | 8.170 | 8.380 | 105,900 | +0.23(+2.82%) |
May 07, 2020 | 7.900 | 8.260 | 7.890 | 8.150 | 62,084 | +0.34(+4.35%) |
May 06, 2020 | 7.950 | 8.364 | 7.770 | 7.810 | 46,022 | -0.13(-1.64%) |
May 05, 2020 | 8.390 | 9.220 | 7.890 | 7.940 | 145,315 | -0.29(-3.52%) |
May 04, 2020 | 8.220 | 8.350 | 8.090 | 8.230 | 45,496 | -0.10(-1.20%) |
May 01, 2020 | 8.440 | 8.960 | 8.130 | 8.330 | 61,200 | -0.23(-2.69%) |
Apr 30, 2020 | 8.270 | 8.650 | 8.160 | 8.560 | 224,251 | +0.07(+0.82%) |
Apr 29, 2020 | 8.460 | 8.640 | 8.300 | 8.490 | 141,717 | +0.36(+4.43%) |
Apr 28, 2020 | 8.110 | 8.230 | 7.950 | 8.130 | 107,023 | +0.25(+3.17%) |
Apr 27, 2020 | 7.620 | 7.990 | 7.520 | 7.880 | 107,747 | +0.36(+4.79%) |
Apr 24, 2020 | 7.550 | 7.600 | 7.400 | 7.520 | 66,200 | -0.01(-0.13%) |
Apr 23, 2020 | 7.450 | 7.780 | 7.450 | 7.530 | 69,296 | +0.09(+1.21%) |
Apr 22, 2020 | 7.820 | 7.840 | 7.440 | 7.440 | 70,721 | -0.22(-2.87%) |
Apr 21, 2020 | 7.590 | 8.040 | 7.500 | 7.660 | 42,036 | -0.13(-1.67%) |
Apr 20, 2020 | 7.760 | 7.930 | 7.750 | 7.790 | 85,685 | -0.22(-2.75%) |
Apr 17, 2020 | 8.030 | 8.060 | 7.890 | 8.010 | 80,200 | +0.15(+1.91%) |
Apr 16, 2020 | 7.850 | 7.940 | 7.614 | 7.860 | 105,179 | +0.00(+0.00%) |
Apr 15, 2020 | 7.760 | 8.070 | 7.600 | 7.860 | 68,016 | -0.11(-1.38%) |
Apr 14, 2020 | 7.990 | 8.270 | 7.930 | 7.970 | 75,401 | +0.07(+0.89%) |
Apr 13, 2020 | 8.030 | 8.030 | 7.750 | 7.900 | 78,392 | -0.16(-1.99%) |
Apr 09, 2020 | 8.090 | 8.120 | 7.870 | 8.060 | 96,200 | +0.19(+2.41%) |
Apr 08, 2020 | 7.860 | 8.229 | 7.590 | 7.870 | 110,996 | +0.19(+2.47%) |
Apr 07, 2020 | 7.930 | 8.370 | 7.680 | 7.680 | 181,227 | -0.06(-0.78%) |
Apr 06, 2020 | 7.260 | 7.850 | 7.260 | 7.740 | 104,848 | +0.68(+9.63%) |
Apr 03, 2020 | 7.520 | 7.720 | 6.590 | 7.060 | 453,900 | -0.44(-5.87%) |
Apr 02, 2020 | 7.220 | 7.690 | 7.220 | 7.500 | 84,105 | +0.22(+3.02%) |