Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.170 | 8.550 | 8.170 | 8.500 | 1,658,500 | +0.26(+3.16%) |
Jun 29, 2020 | 8.010 | 8.330 | 7.960 | 8.240 | 1,337,809 | +0.36(+4.57%) |
Jun 26, 2020 | 8.030 | 8.170 | 7.730 | 7.880 | 3,835,600 | -0.32(-3.90%) |
Jun 25, 2020 | 7.860 | 8.220 | 7.770 | 8.200 | 2,082,400 | +0.25(+3.14%) |
Jun 24, 2020 | 8.070 | 8.144 | 7.825 | 7.950 | 1,660,346 | -0.26(-3.17%) |
Jun 23, 2020 | 8.400 | 8.530 | 8.200 | 8.210 | 747,082 | -0.07(-0.85%) |
Jun 22, 2020 | 8.090 | 8.350 | 8.010 | 8.280 | 913,685 | +0.07(+0.91%) |
Jun 19, 2020 | 8.450 | 8.600 | 8.110 | 8.205 | 2,822,100 | -0.13(-1.56%) |
Jun 18, 2020 | 8.260 | 8.620 | 8.240 | 8.335 | 847,320 | -0.04(-0.54%) |
Jun 17, 2020 | 8.810 | 8.840 | 8.340 | 8.380 | 841,531 | -0.42(-4.77%) |
Jun 16, 2020 | 8.800 | 8.980 | 8.560 | 8.800 | 1,651,153 | +0.38(+4.51%) |
Jun 15, 2020 | 8.160 | 8.530 | 7.970 | 8.420 | 1,979,557 | -0.15(-1.75%) |
Jun 12, 2020 | 8.670 | 8.715 | 8.300 | 8.570 | 2,446,500 | +0.30(+3.63%) |
Jun 11, 2020 | 8.610 | 8.680 | 8.260 | 8.270 | 1,811,156 | -0.92(-10.01%) |
Jun 10, 2020 | 9.680 | 9.720 | 9.180 | 9.190 | 2,199,845 | -0.59(-6.03%) |
Jun 09, 2020 | 9.710 | 9.910 | 9.520 | 9.780 | 1,519,426 | -0.20(-2.00%) |
Jun 08, 2020 | 9.920 | 10.11 | 9.710 | 9.980 | 1,476,908 | +0.28(+2.89%) |
Jun 05, 2020 | 9.860 | 10.17 | 9.615 | 9.700 | 2,535,800 | +0.47(+5.09%) |
Jun 04, 2020 | 9.060 | 9.310 | 8.860 | 9.230 | 1,412,223 | +0.11(+1.21%) |
Jun 03, 2020 | 8.790 | 9.390 | 8.790 | 9.120 | 1,754,691 | +0.57(+6.67%) |
Jun 02, 2020 | 8.730 | 8.870 | 8.490 | 8.550 | 1,590,762 | -0.04(-0.47%) |
Jun 01, 2020 | 8.690 | 8.870 | 8.560 | 8.590 | 1,415,825 | -0.09(-1.04%) |
May 29, 2020 | 8.880 | 8.960 | 8.570 | 8.680 | 1,358,100 | -0.35(-3.88%) |
May 28, 2020 | 9.770 | 9.770 | 8.980 | 9.030 | 1,512,758 | -0.57(-5.94%) |
May 27, 2020 | 9.000 | 9.620 | 8.980 | 9.600 | 1,972,981 | +0.96(+11.11%) |
May 26, 2020 | 8.580 | 8.860 | 8.537 | 8.640 | 1,894,205 | +0.45(+5.49%) |
May 22, 2020 | 8.330 | 8.380 | 8.115 | 8.190 | 909,400 | -0.07(-0.85%) |
May 21, 2020 | 8.330 | 8.450 | 8.250 | 8.260 | 841,743 | -0.10(-1.20%) |
May 20, 2020 | 8.150 | 8.360 | 8.040 | 8.360 | 1,512,339 | +0.39(+4.89%) |
May 19, 2020 | 8.310 | 8.350 | 7.960 | 7.970 | 1,014,854 | -0.42(-5.01%) |
May 18, 2020 | 8.020 | 8.430 | 7.960 | 8.390 | 1,522,307 | +0.77(+10.10%) |
May 15, 2020 | 7.600 | 7.740 | 7.460 | 7.620 | 1,961,800 | +0.01(+0.13%) |
May 14, 2020 | 7.400 | 7.670 | 7.110 | 7.610 | 2,269,355 | +0.01(+0.13%) |
May 13, 2020 | 8.000 | 8.020 | 7.390 | 7.600 | 1,561,419 | -0.47(-5.82%) |
May 12, 2020 | 8.560 | 8.590 | 8.070 | 8.070 | 1,526,327 | -0.45(-5.28%) |
May 11, 2020 | 8.700 | 8.780 | 8.470 | 8.520 | 2,389,206 | -0.33(-3.73%) |
May 08, 2020 | 8.500 | 8.920 | 8.240 | 8.850 | 2,117,700 | +0.49(+5.86%) |
May 07, 2020 | 8.430 | 8.720 | 8.320 | 8.360 | 2,575,646 | +0.05(+0.60%) |
May 06, 2020 | 8.710 | 8.800 | 8.300 | 8.310 | 1,684,228 | -0.38(-4.37%) |
May 05, 2020 | 8.950 | 9.110 | 8.680 | 8.690 | 1,213,064 | -0.09(-1.03%) |
May 04, 2020 | 8.740 | 8.850 | 8.580 | 8.780 | 1,253,734 | -0.16(-1.79%) |
May 01, 2020 | 9.020 | 9.080 | 8.780 | 8.940 | 1,919,500 | -0.37(-3.97%) |
Apr 30, 2020 | 9.180 | 9.570 | 8.900 | 9.310 | 2,904,878 | -0.39(-4.02%) |
Apr 29, 2020 | 9.490 | 9.970 | 9.300 | 9.700 | 2,569,558 | +0.51(+5.55%) |
Apr 28, 2020 | 9.080 | 9.400 | 9.080 | 9.190 | 1,542,602 | +0.38(+4.31%) |
Apr 27, 2020 | 8.400 | 8.900 | 8.390 | 8.810 | 1,835,348 | +0.54(+6.53%) |
Apr 24, 2020 | 8.210 | 8.360 | 8.205 | 8.270 | 1,710,300 | +0.11(+1.35%) |
Apr 23, 2020 | 8.190 | 8.420 | 8.140 | 8.160 | 1,287,144 | +0.01(+0.12%) |
Apr 22, 2020 | 8.270 | 8.440 | 8.060 | 8.150 | 1,261,092 | +0.02(+0.25%) |
Apr 21, 2020 | 8.020 | 8.370 | 8.020 | 8.130 | 2,112,258 | -0.17(-2.05%) |
Apr 20, 2020 | 7.990 | 8.520 | 7.870 | 8.300 | 1,871,067 | +0.03(+0.36%) |
Apr 17, 2020 | 7.870 | 8.330 | 7.685 | 8.270 | 2,305,700 | +0.72(+9.54%) |
Apr 16, 2020 | 7.860 | 7.860 | 7.230 | 7.550 | 2,327,861 | -0.26(-3.33%) |
Apr 15, 2020 | 7.750 | 8.030 | 7.610 | 7.810 | 1,752,820 | -0.32(-3.94%) |
Apr 14, 2020 | 8.300 | 8.400 | 7.940 | 8.130 | 2,134,117 | +0.01(+0.12%) |
Apr 13, 2020 | 8.640 | 8.640 | 8.050 | 8.120 | 2,214,562 | -0.46(-5.36%) |
Apr 09, 2020 | 8.180 | 8.680 | 7.955 | 8.580 | 2,703,900 | +0.65(+8.20%) |
Apr 08, 2020 | 7.310 | 8.000 | 7.240 | 7.930 | 4,089,551 | +0.73(+10.14%) |
Apr 07, 2020 | 7.730 | 7.860 | 7.140 | 7.200 | 5,126,959 | -0.13(-1.77%) |
Apr 06, 2020 | 7.510 | 7.640 | 7.065 | 7.330 | 3,531,669 | +0.18(+2.52%) |
Apr 03, 2020 | 7.480 | 7.520 | 7.010 | 7.150 | 2,865,700 | -0.32(-4.28%) |
Apr 02, 2020 | 7.510 | 7.670 | 7.260 | 7.470 | 2,477,096 | -0.08(-1.06%) |