Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.118 | 8.295 | 7.890 | 8.194 | 299,498 | +0.05(+0.57%) |
Jun 29, 2020 | 7.704 | 8.160 | 7.594 | 8.147 | 485,482 | +0.60(+8.00%) |
Jun 26, 2020 | 7.704 | 7.728 | 7.350 | 7.544 | 456,018 | -0.33(-4.18%) |
Jun 25, 2020 | 7.527 | 7.873 | 7.434 | 7.873 | 349,660 | +0.28(+3.67%) |
Jun 24, 2020 | 7.848 | 7.933 | 7.510 | 7.594 | 246,408 | -0.40(-4.96%) |
Jun 23, 2020 | 8.312 | 8.438 | 7.970 | 7.991 | 269,905 | -0.15(-1.87%) |
Jun 22, 2020 | 7.966 | 8.236 | 7.805 | 8.143 | 238,519 | +0.08(+1.05%) |
Jun 19, 2020 | 8.177 | 8.177 | 7.831 | 8.059 | 721,595 | -0.07(-0.83%) |
Jun 18, 2020 | 8.033 | 8.354 | 8.008 | 8.126 | 246,089 | +0.03(+0.42%) |
Jun 17, 2020 | 8.607 | 8.607 | 8.042 | 8.092 | 299,384 | -0.53(-6.16%) |
Jun 16, 2020 | 8.852 | 8.966 | 8.413 | 8.624 | 342,827 | +0.22(+2.61%) |
Jun 15, 2020 | 7.898 | 8.548 | 7.797 | 8.404 | 295,397 | +0.10(+1.22%) |
Jun 12, 2020 | 8.565 | 8.987 | 8.050 | 8.303 | 451,871 | +0.20(+2.50%) |
Jun 11, 2020 | 8.210 | 8.379 | 7.949 | 8.101 | 686,983 | -0.62(-7.16%) |
Jun 10, 2020 | 9.392 | 9.392 | 8.717 | 8.725 | 449,902 | -0.75(-7.93%) |
Jun 09, 2020 | 9.493 | 9.788 | 9.172 | 9.476 | 352,074 | -0.35(-3.52%) |
Jun 08, 2020 | 9.400 | 9.856 | 9.400 | 9.822 | 326,637 | +0.75(+8.28%) |
Jun 05, 2020 | 9.037 | 9.400 | 9.004 | 9.071 | 390,009 | +0.56(+6.54%) |
Jun 04, 2020 | 8.008 | 8.653 | 7.873 | 8.514 | 357,134 | +0.47(+5.88%) |
Jun 03, 2020 | 7.983 | 8.345 | 7.983 | 8.042 | 342,974 | +0.30(+3.93%) |
Jun 02, 2020 | 7.797 | 8.059 | 7.645 | 7.738 | 397,556 | +0.12(+1.55%) |
Jun 01, 2020 | 7.679 | 7.924 | 7.502 | 7.620 | 411,177 | +0.00(+0.00%) |
May 29, 2020 | 8.092 | 8.178 | 7.426 | 7.620 | 696,353 | -0.62(-7.48%) |
May 28, 2020 | 8.869 | 8.961 | 8.219 | 8.236 | 452,823 | -0.52(-5.97%) |
May 27, 2020 | 8.008 | 8.852 | 7.957 | 8.759 | 649,409 | +1.12(+14.70%) |
May 26, 2020 | 7.679 | 7.907 | 7.548 | 7.637 | 459,146 | +0.30(+4.14%) |
May 22, 2020 | 7.426 | 7.590 | 7.147 | 7.333 | 358,486 | -0.08(-1.14%) |
May 21, 2020 | 7.459 | 7.586 | 7.367 | 7.417 | 238,326 | -0.08(-1.12%) |
May 20, 2020 | 7.173 | 7.662 | 7.173 | 7.502 | 316,300 | +0.47(+6.72%) |
May 19, 2020 | 7.561 | 7.924 | 7.012 | 7.029 | 424,427 | -0.63(-8.26%) |
May 18, 2020 | 6.995 | 7.805 | 6.936 | 7.662 | 581,635 | +1.08(+16.34%) |
May 15, 2020 | 6.523 | 6.620 | 6.286 | 6.586 | 663,170 | -0.03(-0.45%) |
May 14, 2020 | 6.396 | 6.742 | 6.033 | 6.616 | 436,203 | +0.03(+0.51%) |
May 13, 2020 | 7.029 | 7.088 | 6.253 | 6.582 | 473,834 | -0.53(-7.47%) |
May 12, 2020 | 7.679 | 7.738 | 7.080 | 7.113 | 439,540 | -0.57(-7.36%) |
May 11, 2020 | 8.185 | 8.185 | 7.628 | 7.679 | 362,703 | -0.62(-7.52%) |
May 08, 2020 | 7.881 | 8.362 | 7.762 | 8.303 | 263,798 | +0.64(+8.37%) |
May 07, 2020 | 7.720 | 8.037 | 7.612 | 7.662 | 261,118 | +0.02(+0.33%) |
May 06, 2020 | 7.970 | 8.059 | 7.570 | 7.637 | 315,835 | -0.27(-3.37%) |
May 05, 2020 | 8.678 | 8.745 | 7.878 | 7.903 | 316,409 | -0.44(-5.29%) |
May 04, 2020 | 8.403 | 8.611 | 8.180 | 8.345 | 373,296 | -0.27(-3.09%) |
May 01, 2020 | 9.436 | 9.436 | 8.378 | 8.611 | 569,391 | -1.44(-14.33%) |
Apr 30, 2020 | 10.33 | 10.33 | 9.627 | 10.05 | 416,827 | -0.48(-4.59%) |
Apr 29, 2020 | 10.00 | 10.81 | 10.00 | 10.54 | 350,555 | +0.82(+8.49%) |
Apr 28, 2020 | 9.769 | 10.02 | 9.577 | 9.711 | 248,523 | +0.18(+1.92%) |
Apr 27, 2020 | 8.919 | 9.694 | 8.886 | 9.527 | 226,331 | +0.69(+7.82%) |
Apr 24, 2020 | 8.820 | 8.911 | 8.578 | 8.836 | 192,839 | +0.05(+0.57%) |
Apr 23, 2020 | 8.753 | 9.011 | 8.653 | 8.786 | 262,161 | +0.02(+0.29%) |
Apr 22, 2020 | 8.878 | 8.986 | 8.478 | 8.761 | 499,649 | +0.06(+0.67%) |
Apr 21, 2020 | 8.370 | 8.795 | 8.278 | 8.703 | 304,687 | +0.01(+0.10%) |
Apr 20, 2020 | 8.561 | 8.828 | 8.353 | 8.695 | 290,431 | -0.02(-0.29%) |
Apr 17, 2020 | 8.170 | 8.761 | 8.103 | 8.720 | 349,415 | +0.73(+9.18%) |
Apr 16, 2020 | 8.145 | 8.445 | 7.853 | 7.987 | 471,023 | -0.22(-2.64%) |
Apr 15, 2020 | 8.328 | 8.511 | 7.962 | 8.203 | 451,289 | -0.45(-5.24%) |
Apr 14, 2020 | 8.969 | 9.136 | 8.445 | 8.657 | 334,720 | -0.05(-0.57%) |
Apr 13, 2020 | 9.403 | 9.403 | 8.628 | 8.707 | 336,342 | -0.75(-7.89%) |
Apr 09, 2020 | 8.845 | 9.594 | 8.811 | 9.452 | 405,490 | +0.91(+10.62%) |
Apr 08, 2020 | 8.470 | 8.711 | 8.137 | 8.545 | 424,055 | +0.26(+3.12%) |
Apr 07, 2020 | 8.653 | 8.944 | 7.978 | 8.287 | 479,262 | +0.06(+0.71%) |
Apr 06, 2020 | 8.695 | 8.790 | 8.062 | 8.228 | 459,056 | +0.04(+0.51%) |
Apr 03, 2020 | 8.661 | 9.003 | 7.962 | 8.187 | 366,586 | -0.47(-5.39%) |
Apr 02, 2020 | 8.420 | 8.753 | 8.270 | 8.653 | 307,170 | +0.18(+2.16%) |