Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.588 | 8.920 | 8.464 | 8.502 | 209,432 | -0.18(-2.08%) |
Jun 29, 2020 | 8.882 | 9.129 | 8.616 | 8.683 | 113,926 | -0.12(-1.40%) |
Jun 26, 2020 | 9.034 | 9.082 | 8.531 | 8.806 | 100,737 | -0.18(-2.01%) |
Jun 25, 2020 | 8.930 | 9.082 | 8.721 | 8.987 | 93,972 | +0.17(+1.94%) |
Jun 24, 2020 | 8.721 | 8.920 | 8.445 | 8.816 | 168,076 | +0.08(+0.87%) |
Jun 23, 2020 | 8.398 | 8.939 | 8.398 | 8.740 | 94,454 | +0.34(+4.07%) |
Jun 22, 2020 | 9.034 | 9.034 | 8.236 | 8.398 | 253,796 | -0.61(-6.75%) |
Jun 19, 2020 | 8.540 | 9.101 | 8.531 | 9.006 | 407,791 | +0.52(+6.16%) |
Jun 18, 2020 | 8.778 | 8.911 | 8.464 | 8.483 | 222,979 | -0.44(-4.90%) |
Jun 17, 2020 | 9.148 | 9.186 | 8.806 | 8.920 | 111,015 | -0.19(-2.09%) |
Jun 16, 2020 | 9.338 | 9.566 | 9.072 | 9.110 | 80,041 | -0.07(-0.72%) |
Jun 15, 2020 | 9.243 | 9.329 | 9.054 | 9.177 | 45,938 | -0.29(-3.01%) |
Jun 12, 2020 | 9.253 | 9.500 | 9.151 | 9.462 | 92,526 | +0.41(+4.51%) |
Jun 11, 2020 | 9.300 | 9.490 | 8.996 | 9.053 | 230,528 | -0.39(-4.12%) |
Jun 10, 2020 | 9.956 | 10.30 | 9.395 | 9.443 | 271,544 | -0.52(-5.24%) |
Jun 09, 2020 | 10.54 | 10.57 | 9.690 | 9.965 | 391,698 | -0.90(-8.30%) |
Jun 08, 2020 | 9.690 | 10.98 | 9.528 | 10.87 | 221,387 | +1.35(+14.17%) |
Jun 05, 2020 | 9.367 | 9.946 | 9.196 | 9.519 | 377,896 | +0.27(+2.87%) |
Jun 04, 2020 | 9.025 | 9.452 | 8.521 | 9.253 | 344,021 | +0.32(+3.62%) |
Jun 03, 2020 | 8.312 | 8.977 | 8.284 | 8.930 | 172,280 | +0.68(+8.29%) |
Jun 02, 2020 | 8.065 | 8.255 | 7.866 | 8.246 | 155,773 | +0.29(+3.70%) |
Jun 01, 2020 | 8.122 | 8.179 | 7.666 | 7.951 | 281,420 | -0.21(-2.56%) |
May 29, 2020 | 7.334 | 8.331 | 7.087 | 8.160 | 934,425 | +0.78(+10.55%) |
May 28, 2020 | 7.847 | 7.847 | 7.282 | 7.381 | 177,622 | -0.45(-5.70%) |
May 27, 2020 | 7.799 | 7.980 | 7.533 | 7.828 | 157,803 | +0.00(+0.00%) |
May 26, 2020 | 7.600 | 8.160 | 7.600 | 7.828 | 150,596 | +0.24(+3.13%) |
May 22, 2020 | 7.638 | 7.818 | 7.362 | 7.590 | 178,106 | -0.12(-1.60%) |
May 21, 2020 | 7.467 | 7.799 | 7.404 | 7.714 | 172,962 | +0.33(+4.50%) |
May 20, 2020 | 7.353 | 7.581 | 7.324 | 7.381 | 139,098 | +0.03(+0.39%) |
May 19, 2020 | 7.619 | 7.619 | 7.229 | 7.353 | 170,813 | -0.27(-3.49%) |
May 18, 2020 | 7.372 | 7.733 | 7.372 | 7.619 | 197,657 | +0.45(+6.23%) |
May 15, 2020 | 7.172 | 7.790 | 7.030 | 7.172 | 273,369 | +0.12(+1.75%) |
May 14, 2020 | 6.726 | 7.068 | 6.488 | 7.049 | 199,623 | +0.26(+3.78%) |
May 13, 2020 | 7.220 | 7.362 | 6.792 | 6.792 | 242,823 | -0.45(-6.17%) |
May 12, 2020 | 7.220 | 7.600 | 7.220 | 7.239 | 545,479 | +0.02(+0.26%) |
May 11, 2020 | 6.659 | 7.362 | 6.556 | 7.220 | 270,846 | +0.47(+6.89%) |
May 08, 2020 | 6.878 | 7.039 | 6.640 | 6.754 | 266,527 | +0.07(+0.99%) |
May 07, 2020 | 6.403 | 6.868 | 6.365 | 6.688 | 265,646 | +0.21(+3.23%) |
May 06, 2020 | 6.346 | 6.830 | 6.298 | 6.479 | 244,097 | +0.17(+2.71%) |
May 05, 2020 | 6.555 | 6.944 | 6.308 | 6.308 | 174,797 | -0.15(-2.35%) |
May 04, 2020 | 6.327 | 6.593 | 6.241 | 6.460 | 197,372 | +0.06(+0.89%) |
May 01, 2020 | 6.612 | 6.612 | 6.260 | 6.403 | 174,316 | -0.12(-1.89%) |
Apr 30, 2020 | 6.735 | 6.821 | 6.412 | 6.526 | 218,628 | -0.31(-4.58%) |
Apr 29, 2020 | 6.916 | 7.286 | 6.770 | 6.840 | 349,899 | -0.05(-0.69%) |
Apr 28, 2020 | 6.555 | 6.906 | 6.517 | 6.887 | 400,512 | +0.48(+7.41%) |
Apr 27, 2020 | 6.754 | 6.754 | 6.393 | 6.412 | 233,108 | +0.05(+0.75%) |
Apr 24, 2020 | 6.688 | 6.735 | 6.365 | 6.365 | 216,422 | -0.31(-4.69%) |
Apr 23, 2020 | 7.011 | 7.011 | 6.488 | 6.678 | 321,015 | -0.43(-6.02%) |
Apr 22, 2020 | 7.125 | 7.191 | 6.868 | 7.106 | 252,296 | -0.07(-0.93%) |
Apr 21, 2020 | 7.125 | 7.265 | 6.963 | 7.172 | 217,968 | -0.07(-0.92%) |
Apr 20, 2020 | 7.277 | 7.362 | 7.134 | 7.239 | 295,090 | -0.11(-1.55%) |
Apr 17, 2020 | 7.505 | 7.676 | 7.229 | 7.353 | 243,369 | -0.15(-2.03%) |
Apr 16, 2020 | 7.714 | 7.714 | 7.362 | 7.505 | 200,167 | -0.24(-3.07%) |
Apr 15, 2020 | 7.562 | 7.790 | 7.334 | 7.742 | 202,635 | +0.02(+0.25%) |
Apr 14, 2020 | 7.695 | 7.847 | 7.448 | 7.723 | 223,988 | +0.11(+1.50%) |
Apr 13, 2020 | 7.866 | 7.942 | 7.609 | 7.609 | 190,920 | -0.28(-3.61%) |
Apr 09, 2020 | 7.951 | 8.227 | 7.647 | 7.894 | 201,264 | +0.01(+0.12%) |
Apr 08, 2020 | 8.227 | 8.227 | 7.676 | 7.885 | 497,881 | -0.35(-4.27%) |
Apr 07, 2020 | 8.284 | 8.569 | 8.084 | 8.236 | 219,050 | +0.06(+0.70%) |
Apr 06, 2020 | 8.303 | 8.588 | 8.075 | 8.179 | 178,523 | -0.01(-0.12%) |
Apr 03, 2020 | 8.331 | 8.474 | 8.046 | 8.189 | 200,737 | -0.15(-1.82%) |
Apr 02, 2020 | 8.341 | 8.479 | 8.217 | 8.341 | 160,146 | -0.02(-0.23%) |