Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.917 | 9.078 | 8.917 | 9.012 | 43,305 | +0.05(+0.53%) |
Jun 29, 2020 | 8.888 | 8.994 | 8.858 | 8.965 | 49,429 | +0.09(+1.07%) |
Jun 26, 2020 | 9.000 | 9.000 | 8.804 | 8.870 | 22,570 | -0.18(-2.03%) |
Jun 25, 2020 | 8.840 | 9.054 | 8.840 | 9.054 | 22,533 | +0.13(+1.46%) |
Jun 24, 2020 | 8.994 | 8.994 | 8.864 | 8.923 | 51,353 | -0.17(-1.89%) |
Jun 23, 2020 | 9.119 | 9.146 | 9.081 | 9.095 | 31,154 | +0.09(+0.99%) |
Jun 22, 2020 | 8.971 | 9.009 | 8.929 | 9.006 | 19,648 | +0.07(+0.73%) |
Jun 19, 2020 | 8.994 | 8.994 | 8.804 | 8.941 | 33,519 | +0.06(+0.67%) |
Jun 18, 2020 | 8.947 | 8.947 | 8.876 | 8.882 | 18,518 | -0.05(-0.60%) |
Jun 17, 2020 | 8.929 | 8.971 | 8.923 | 8.935 | 29,013 | +0.09(+1.01%) |
Jun 16, 2020 | 8.971 | 8.994 | 8.793 | 8.846 | 30,391 | +0.08(+0.95%) |
Jun 15, 2020 | 8.638 | 8.781 | 8.442 | 8.763 | 111,185 | -0.08(-0.87%) |
Jun 12, 2020 | 8.704 | 8.983 | 8.633 | 8.840 | 109,652 | +0.28(+3.33%) |
Jun 11, 2020 | 8.852 | 8.852 | 8.537 | 8.555 | 38,459 | -0.48(-5.32%) |
Jun 10, 2020 | 9.060 | 9.143 | 9.006 | 9.036 | 21,959 | +0.00(+0.00%) |
Jun 09, 2020 | 9.095 | 9.095 | 8.911 | 9.036 | 33,406 | -0.23(-2.47%) |
Jun 08, 2020 | 9.285 | 9.345 | 9.220 | 9.265 | 50,994 | +0.02(+0.22%) |
Jun 05, 2020 | 9.184 | 9.253 | 9.184 | 9.244 | 15,833 | +0.23(+2.57%) |
Jun 04, 2020 | 8.888 | 9.072 | 8.888 | 9.012 | 42,685 | -0.01(-0.07%) |
Jun 03, 2020 | 8.988 | 9.030 | 8.944 | 9.018 | 72,967 | +0.26(+2.98%) |
Jun 02, 2020 | 8.591 | 8.816 | 8.591 | 8.757 | 124,546 | +0.15(+1.79%) |
Jun 01, 2020 | 8.472 | 8.603 | 8.442 | 8.603 | 48,014 | +0.17(+2.04%) |
May 29, 2020 | 8.460 | 8.460 | 8.318 | 8.430 | 63,164 | +0.09(+1.03%) |
May 28, 2020 | 8.401 | 8.460 | 8.329 | 8.344 | 61,228 | -0.13(-1.58%) |
May 27, 2020 | 8.466 | 8.508 | 8.445 | 8.478 | 171,509 | +0.15(+1.78%) |
May 26, 2020 | 8.246 | 8.395 | 8.246 | 8.329 | 19,980 | +0.35(+4.39%) |
May 22, 2020 | 8.015 | 8.074 | 7.979 | 7.979 | 21,223 | -0.07(-0.89%) |
May 21, 2020 | 8.056 | 8.104 | 8.018 | 8.050 | 30,477 | +0.06(+0.77%) |
May 20, 2020 | 8.033 | 8.122 | 7.989 | 7.989 | 37,415 | +0.11(+1.33%) |
May 19, 2020 | 7.890 | 7.967 | 7.878 | 7.884 | 68,094 | -0.10(-1.26%) |
May 18, 2020 | 7.860 | 7.997 | 7.860 | 7.985 | 88,988 | +0.34(+4.50%) |
May 15, 2020 | 7.587 | 7.665 | 7.528 | 7.641 | 11,622 | +0.27(+3.61%) |
May 14, 2020 | 7.302 | 7.375 | 7.200 | 7.375 | 40,427 | -0.06(-0.83%) |
May 13, 2020 | 7.516 | 7.516 | 7.414 | 7.437 | 32,684 | -0.08(-1.05%) |
May 12, 2020 | 7.623 | 7.659 | 7.465 | 7.516 | 75,017 | -0.05(-0.60%) |
May 11, 2020 | 7.555 | 7.578 | 7.493 | 7.561 | 14,896 | -0.06(-0.74%) |
May 08, 2020 | 7.623 | 7.628 | 7.592 | 7.617 | 13,677 | +0.16(+2.19%) |
May 07, 2020 | 7.426 | 7.468 | 7.358 | 7.454 | 25,411 | +0.15(+2.00%) |
May 06, 2020 | 7.397 | 7.397 | 7.268 | 7.307 | 14,697 | +0.05(+0.70%) |
May 05, 2020 | 7.234 | 7.262 | 7.172 | 7.257 | 26,852 | +0.07(+0.94%) |
May 04, 2020 | 7.054 | 7.206 | 6.992 | 7.189 | 22,855 | -0.05(-0.62%) |
May 01, 2020 | 7.268 | 7.268 | 7.155 | 7.234 | 45,295 | -0.10(-1.38%) |
Apr 30, 2020 | 7.341 | 7.341 | 7.228 | 7.335 | 67,267 | -0.15(-1.96%) |
Apr 29, 2020 | 7.268 | 7.482 | 7.257 | 7.482 | 62,375 | +0.32(+4.40%) |
Apr 28, 2020 | 7.290 | 7.290 | 7.065 | 7.167 | 36,952 | -0.01(-0.08%) |
Apr 27, 2020 | 7.212 | 7.212 | 7.155 | 7.172 | 35,607 | -0.05(-0.70%) |
Apr 24, 2020 | 7.082 | 7.223 | 7.003 | 7.223 | 19,006 | +0.21(+3.05%) |
Apr 23, 2020 | 7.037 | 7.098 | 6.976 | 7.009 | 20,514 | -0.02(-0.30%) |
Apr 22, 2020 | 7.093 | 7.093 | 6.992 | 7.030 | 4,664 | +0.11(+1.61%) |
Apr 21, 2020 | 6.902 | 6.960 | 6.823 | 6.919 | 54,697 | -0.10(-1.44%) |
Apr 20, 2020 | 7.048 | 7.122 | 7.020 | 7.020 | 35,194 | -0.27(-3.71%) |
Apr 17, 2020 | 7.198 | 7.290 | 7.064 | 7.290 | 34,105 | +0.33(+4.77%) |
Apr 16, 2020 | 7.133 | 7.133 | 6.756 | 6.958 | 53,667 | -0.02(-0.24%) |
Apr 15, 2020 | 7.065 | 7.065 | 6.879 | 6.975 | 39,826 | -0.33(-4.47%) |
Apr 14, 2020 | 7.043 | 7.302 | 7.043 | 7.302 | 5,229 | +0.39(+5.62%) |
Apr 13, 2020 | 6.930 | 6.953 | 6.899 | 6.913 | 45,175 | -0.17(-2.46%) |
Apr 09, 2020 | 7.020 | 7.088 | 7.020 | 7.088 | 18,651 | +0.21(+3.03%) |
Apr 08, 2020 | 6.795 | 6.930 | 6.761 | 6.879 | 28,344 | +0.06(+0.91%) |
Apr 07, 2020 | 6.908 | 6.908 | 6.615 | 6.817 | 24,651 | +0.16(+2.45%) |
Apr 06, 2020 | 6.578 | 6.665 | 6.576 | 6.654 | 37,528 | +0.30(+4.79%) |
Apr 03, 2020 | 6.293 | 6.354 | 6.009 | 6.350 | 49,914 | -0.08(-1.23%) |
Apr 02, 2020 | 6.271 | 6.429 | 6.246 | 6.429 | 18,061 | +0.15(+2.42%) |