Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.585 | 8.881 | 8.585 | 8.858 | 60,406 | +0.23(+2.71%) |
Jun 29, 2020 | 8.577 | 8.694 | 8.577 | 8.624 | 51,330 | +0.09(+1.00%) |
Jun 26, 2020 | 8.663 | 8.663 | 8.538 | 8.538 | 53,737 | -0.16(-1.79%) |
Jun 25, 2020 | 8.546 | 8.772 | 8.522 | 8.694 | 44,839 | +0.04(+0.45%) |
Jun 24, 2020 | 8.943 | 8.943 | 8.608 | 8.655 | 161,367 | -0.44(-4.80%) |
Jun 23, 2020 | 9.216 | 9.240 | 9.088 | 9.091 | 49,265 | +0.03(+0.34%) |
Jun 22, 2020 | 8.943 | 9.091 | 8.912 | 9.060 | 77,391 | +0.06(+0.69%) |
Jun 19, 2020 | 9.318 | 9.318 | 8.998 | 8.998 | 128,123 | -0.12(-1.28%) |
Jun 18, 2020 | 8.920 | 9.201 | 8.920 | 9.115 | 78,578 | +0.12(+1.39%) |
Jun 17, 2020 | 9.232 | 9.271 | 8.990 | 8.990 | 95,357 | -0.19(-2.04%) |
Jun 16, 2020 | 9.208 | 9.318 | 9.014 | 9.177 | 106,032 | +0.27(+3.06%) |
Jun 15, 2020 | 8.585 | 8.998 | 8.507 | 8.904 | 95,515 | +0.00(+0.00%) |
Jun 12, 2020 | 9.130 | 9.224 | 8.694 | 8.904 | 119,787 | +0.14(+1.60%) |
Jun 11, 2020 | 9.014 | 9.294 | 8.745 | 8.764 | 132,108 | -0.83(-8.62%) |
Jun 10, 2020 | 9.863 | 9.863 | 9.474 | 9.591 | 88,692 | -0.32(-3.23%) |
Jun 09, 2020 | 10.04 | 10.04 | 9.832 | 9.910 | 66,524 | -0.33(-3.20%) |
Jun 08, 2020 | 10.11 | 10.24 | 9.949 | 10.24 | 161,643 | +0.43(+4.37%) |
Jun 05, 2020 | 9.380 | 9.871 | 9.380 | 9.809 | 189,043 | +0.59(+6.43%) |
Jun 04, 2020 | 9.177 | 9.255 | 9.060 | 9.216 | 71,978 | +0.02(+0.25%) |
Jun 03, 2020 | 9.076 | 9.247 | 9.076 | 9.193 | 101,062 | +0.21(+2.34%) |
Jun 02, 2020 | 8.904 | 8.986 | 8.869 | 8.982 | 78,265 | +0.16(+1.86%) |
Jun 01, 2020 | 8.678 | 8.819 | 8.585 | 8.819 | 153,692 | +0.22(+2.54%) |
May 29, 2020 | 8.577 | 8.616 | 8.390 | 8.600 | 165,188 | -0.02(-0.27%) |
May 28, 2020 | 8.733 | 8.772 | 8.624 | 8.624 | 69,289 | -0.11(-1.25%) |
May 27, 2020 | 8.725 | 8.795 | 8.530 | 8.733 | 144,353 | +0.09(+0.99%) |
May 26, 2020 | 8.694 | 8.764 | 8.639 | 8.647 | 221,992 | +0.10(+1.19%) |
May 22, 2020 | 8.483 | 8.546 | 8.320 | 8.546 | 130,303 | +0.08(+0.92%) |
May 21, 2020 | 8.569 | 8.690 | 8.413 | 8.468 | 251,278 | -0.10(-1.18%) |
May 20, 2020 | 8.452 | 8.569 | 8.452 | 8.569 | 72,103 | +0.29(+3.48%) |
May 19, 2020 | 8.382 | 8.468 | 8.226 | 8.281 | 99,517 | -0.08(-0.93%) |
May 18, 2020 | 8.101 | 8.405 | 8.101 | 8.359 | 185,499 | +0.55(+7.09%) |
May 15, 2020 | 7.743 | 7.883 | 7.743 | 7.805 | 208,024 | +0.02(+0.20%) |
May 14, 2020 | 7.720 | 7.867 | 7.581 | 7.789 | 402,940 | -0.08(-1.08%) |
May 13, 2020 | 8.098 | 8.098 | 7.820 | 7.874 | 204,369 | -0.26(-3.23%) |
May 12, 2020 | 8.276 | 8.276 | 8.129 | 8.137 | 106,860 | -0.10(-1.22%) |
May 11, 2020 | 8.214 | 8.260 | 8.114 | 8.237 | 99,589 | -0.05(-0.56%) |
May 08, 2020 | 8.253 | 8.299 | 8.218 | 8.283 | 136,142 | +0.15(+1.80%) |
May 07, 2020 | 8.137 | 8.299 | 8.106 | 8.137 | 173,752 | +0.12(+1.54%) |
May 06, 2020 | 8.183 | 8.259 | 7.985 | 8.013 | 111,681 | -0.18(-2.17%) |
May 05, 2020 | 8.291 | 8.368 | 8.168 | 8.191 | 156,065 | +0.12(+1.53%) |
May 04, 2020 | 7.674 | 8.106 | 7.596 | 8.067 | 100,910 | +0.19(+2.45%) |
May 01, 2020 | 7.897 | 8.013 | 7.805 | 7.874 | 223,967 | -0.34(-4.14%) |
Apr 30, 2020 | 8.322 | 8.322 | 8.060 | 8.214 | 249,768 | -0.08(-0.93%) |
Apr 29, 2020 | 8.083 | 8.322 | 8.083 | 8.291 | 385,032 | +0.39(+4.99%) |
Apr 28, 2020 | 7.782 | 7.921 | 7.743 | 7.897 | 172,601 | +0.24(+3.12%) |
Apr 27, 2020 | 7.504 | 7.704 | 7.365 | 7.658 | 163,564 | +0.06(+0.81%) |
Apr 24, 2020 | 7.658 | 7.743 | 7.443 | 7.596 | 109,069 | +0.01(+0.10%) |
Apr 23, 2020 | 7.488 | 7.678 | 7.442 | 7.589 | 185,361 | +0.25(+3.36%) |
Apr 22, 2020 | 7.380 | 7.486 | 7.241 | 7.342 | 360,652 | +0.11(+1.49%) |
Apr 21, 2020 | 7.079 | 7.301 | 6.966 | 7.234 | 138,774 | -0.08(-1.06%) |
Apr 20, 2020 | 6.994 | 7.469 | 6.994 | 7.311 | 231,823 | -0.19(-2.47%) |
Apr 17, 2020 | 6.963 | 7.519 | 6.963 | 7.496 | 180,443 | +0.51(+7.29%) |
Apr 16, 2020 | 7.403 | 7.612 | 6.924 | 6.986 | 258,780 | -0.52(-6.89%) |
Apr 15, 2020 | 7.442 | 7.504 | 7.102 | 7.504 | 223,263 | -0.15(-2.02%) |
Apr 14, 2020 | 7.681 | 7.759 | 7.403 | 7.658 | 454,678 | -0.05(-0.70%) |
Apr 13, 2020 | 7.859 | 7.951 | 7.527 | 7.712 | 193,705 | +0.12(+1.63%) |
Apr 09, 2020 | 7.758 | 8.208 | 7.450 | 7.589 | 476,043 | +0.02(+0.20%) |
Apr 08, 2020 | 7.056 | 7.658 | 7.056 | 7.573 | 474,561 | +0.57(+8.16%) |
Apr 07, 2020 | 7.133 | 7.365 | 6.993 | 7.002 | 542,460 | +0.15(+2.14%) |
Apr 06, 2020 | 6.624 | 6.948 | 6.624 | 6.855 | 500,856 | +0.29(+4.47%) |
Apr 03, 2020 | 6.917 | 7.048 | 6.330 | 6.562 | 369,306 | -0.13(-1.96%) |
Apr 02, 2020 | 6.415 | 6.932 | 6.415 | 6.693 | 287,078 | +0.39(+6.12%) |