Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.680 | 8.900 | 8.390 | 8.780 | 61,210 | +0.15(+1.74%) |
Jun 29, 2020 | 8.840 | 9.100 | 8.410 | 8.630 | 100,731 | -0.10(-1.15%) |
Jun 26, 2020 | 8.260 | 8.890 | 7.825 | 8.730 | 1,160,400 | +0.50(+6.08%) |
Jun 25, 2020 | 7.710 | 8.355 | 7.700 | 8.230 | 142,206 | +0.43(+5.51%) |
Jun 24, 2020 | 8.000 | 8.150 | 7.700 | 7.800 | 151,977 | -0.32(-3.94%) |
Jun 23, 2020 | 8.120 | 8.250 | 7.960 | 8.120 | 95,267 | +0.06(+0.74%) |
Jun 22, 2020 | 8.270 | 8.335 | 8.000 | 8.060 | 96,464 | -0.27(-3.24%) |
Jun 19, 2020 | 8.590 | 8.710 | 8.130 | 8.330 | 132,100 | -0.23(-2.69%) |
Jun 18, 2020 | 8.570 | 8.760 | 8.500 | 8.560 | 64,104 | -0.09(-1.04%) |
Jun 17, 2020 | 8.930 | 9.070 | 8.470 | 8.650 | 61,624 | -0.20(-2.26%) |
Jun 16, 2020 | 9.390 | 9.410 | 8.730 | 8.850 | 57,941 | -0.12(-1.34%) |
Jun 15, 2020 | 8.440 | 9.070 | 8.390 | 8.970 | 70,809 | +0.30(+3.46%) |
Jun 12, 2020 | 8.760 | 8.770 | 8.395 | 8.670 | 56,100 | +0.18(+2.12%) |
Jun 11, 2020 | 9.100 | 9.100 | 8.460 | 8.490 | 83,646 | -0.64(-7.01%) |
Jun 10, 2020 | 9.200 | 9.450 | 8.820 | 9.130 | 70,487 | +0.05(+0.55%) |
Jun 09, 2020 | 8.750 | 9.400 | 8.550 | 9.080 | 100,353 | +0.37(+4.25%) |
Jun 08, 2020 | 9.480 | 9.600 | 8.480 | 8.710 | 158,527 | -0.72(-7.64%) |
Jun 05, 2020 | 8.970 | 9.490 | 8.680 | 9.430 | 92,500 | +0.77(+8.89%) |
Jun 04, 2020 | 9.010 | 9.425 | 8.570 | 8.660 | 60,833 | -0.46(-5.04%) |
Jun 03, 2020 | 9.130 | 9.610 | 8.820 | 9.120 | 36,327 | +0.17(+1.90%) |
Jun 02, 2020 | 9.510 | 9.510 | 8.900 | 8.950 | 55,908 | -0.55(-5.79%) |
Jun 01, 2020 | 9.950 | 9.950 | 9.175 | 9.500 | 74,267 | -0.40(-4.04%) |
May 29, 2020 | 10.18 | 10.31 | 9.720 | 9.900 | 62,600 | -0.32(-3.13%) |
May 28, 2020 | 9.990 | 10.68 | 9.980 | 10.22 | 53,066 | +0.15(+1.49%) |
May 27, 2020 | 9.990 | 10.16 | 8.730 | 10.07 | 56,299 | +0.32(+3.28%) |
May 26, 2020 | 10.23 | 10.23 | 9.600 | 9.750 | 44,614 | -0.08(-0.81%) |
May 22, 2020 | 9.600 | 9.880 | 9.400 | 9.830 | 28,100 | +0.26(+2.72%) |
May 21, 2020 | 10.12 | 10.34 | 9.540 | 9.570 | 31,852 | -0.61(-5.99%) |
May 20, 2020 | 9.850 | 10.53 | 9.765 | 10.18 | 49,078 | +0.50(+5.17%) |
May 19, 2020 | 9.330 | 9.960 | 9.330 | 9.680 | 87,695 | +0.35(+3.75%) |
May 18, 2020 | 8.290 | 9.380 | 8.290 | 9.330 | 110,922 | +1.04(+12.55%) |
May 15, 2020 | 8.500 | 9.300 | 8.150 | 8.290 | 163,400 | +0.29(+3.62%) |
May 14, 2020 | 7.850 | 8.050 | 6.740 | 8.000 | 115,164 | +0.15(+1.91%) |
May 13, 2020 | 7.970 | 7.970 | 7.060 | 7.850 | 69,149 | -0.05(-0.63%) |
May 12, 2020 | 9.150 | 9.150 | 7.740 | 7.900 | 137,996 | -0.70(-8.14%) |
May 11, 2020 | 7.490 | 8.650 | 7.310 | 8.600 | 168,133 | +1.30(+17.81%) |
May 08, 2020 | 7.390 | 7.662 | 7.220 | 7.300 | 94,200 | +0.10(+1.39%) |
May 07, 2020 | 7.110 | 7.340 | 7.010 | 7.200 | 44,934 | +0.24(+3.45%) |
May 06, 2020 | 6.700 | 7.100 | 6.580 | 6.960 | 46,148 | +0.29(+4.35%) |
May 05, 2020 | 6.820 | 6.985 | 6.520 | 6.670 | 113,508 | -0.17(-2.49%) |
May 04, 2020 | 6.730 | 6.910 | 6.320 | 6.840 | 92,324 | -0.01(-0.15%) |
May 01, 2020 | 6.850 | 7.278 | 6.610 | 6.850 | 53,700 | -0.04(-0.58%) |
Apr 30, 2020 | 7.310 | 7.310 | 6.610 | 6.890 | 105,515 | -0.54(-7.27%) |
Apr 29, 2020 | 7.360 | 7.650 | 6.990 | 7.430 | 94,318 | +0.47(+6.75%) |
Apr 28, 2020 | 7.180 | 7.345 | 6.810 | 6.960 | 67,946 | -0.19(-2.66%) |
Apr 27, 2020 | 6.600 | 7.250 | 6.500 | 7.150 | 85,525 | +0.61(+9.33%) |
Apr 24, 2020 | 6.710 | 6.805 | 6.460 | 6.540 | 58,800 | -0.17(-2.53%) |
Apr 23, 2020 | 7.160 | 7.380 | 6.550 | 6.710 | 100,950 | -0.21(-3.03%) |
Apr 22, 2020 | 6.490 | 7.150 | 6.250 | 6.920 | 150,040 | +0.97(+16.30%) |
Apr 21, 2020 | 5.910 | 6.140 | 5.760 | 5.950 | 80,240 | -0.10(-1.65%) |
Apr 20, 2020 | 6.530 | 6.790 | 5.920 | 6.050 | 38,205 | -0.51(-7.77%) |
Apr 17, 2020 | 7.110 | 7.110 | 6.490 | 6.560 | 86,600 | -0.23(-3.39%) |
Apr 16, 2020 | 6.900 | 7.190 | 6.300 | 6.790 | 141,426 | -0.04(-0.59%) |
Apr 15, 2020 | 6.390 | 6.940 | 6.250 | 6.830 | 91,820 | +0.65(+10.52%) |
Apr 14, 2020 | 5.820 | 6.300 | 5.570 | 6.180 | 168,745 | +0.53(+9.38%) |
Apr 13, 2020 | 5.810 | 5.910 | 5.510 | 5.650 | 47,950 | -0.20(-3.42%) |
Apr 09, 2020 | 5.590 | 6.140 | 5.520 | 5.850 | 98,100 | +0.32(+5.79%) |
Apr 08, 2020 | 5.860 | 6.030 | 5.465 | 5.530 | 112,928 | -0.33(-5.63%) |
Apr 07, 2020 | 5.950 | 6.390 | 5.510 | 5.860 | 94,010 | +0.11(+1.91%) |
Apr 06, 2020 | 5.110 | 5.790 | 5.070 | 5.750 | 71,339 | +0.98(+20.55%) |
Apr 03, 2020 | 5.420 | 5.420 | 4.500 | 4.770 | 123,300 | -0.63(-11.67%) |
Apr 02, 2020 | 5.510 | 6.070 | 5.020 | 5.400 | 71,165 | -0.27(-4.76%) |