Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.109 | 8.225 | 8.058 | 8.217 | 345,264 | +0.12(+1.52%) |
Jun 29, 2020 | 8.087 | 8.130 | 8.065 | 8.094 | 69,270 | -0.01(-0.18%) |
Jun 26, 2020 | 8.174 | 8.185 | 8.092 | 8.109 | 80,035 | -0.04(-0.53%) |
Jun 25, 2020 | 8.174 | 8.196 | 8.145 | 8.152 | 61,099 | -0.04(-0.44%) |
Jun 24, 2020 | 8.247 | 8.276 | 8.174 | 8.188 | 135,013 | -0.06(-0.70%) |
Jun 23, 2020 | 8.261 | 8.277 | 8.225 | 8.247 | 133,938 | +0.01(+0.09%) |
Jun 22, 2020 | 8.261 | 8.296 | 8.217 | 8.239 | 104,813 | -0.03(-0.32%) |
Jun 19, 2020 | 8.309 | 8.330 | 8.258 | 8.265 | 112,070 | -0.04(-0.48%) |
Jun 18, 2020 | 8.359 | 8.431 | 8.294 | 8.305 | 107,872 | -0.05(-0.65%) |
Jun 17, 2020 | 8.381 | 8.446 | 8.352 | 8.359 | 134,316 | -0.04(-0.43%) |
Jun 16, 2020 | 8.431 | 8.482 | 8.395 | 8.395 | 166,689 | +0.04(+0.52%) |
Jun 15, 2020 | 8.229 | 8.366 | 8.229 | 8.352 | 34,089 | -0.01(-0.17%) |
Jun 12, 2020 | 8.323 | 8.388 | 8.280 | 8.366 | 178,010 | +0.14(+1.76%) |
Jun 11, 2020 | 8.294 | 8.366 | 8.186 | 8.222 | 219,657 | -0.22(-2.65%) |
Jun 10, 2020 | 8.453 | 8.482 | 8.410 | 8.446 | 88,991 | +0.00(+0.00%) |
Jun 09, 2020 | 8.374 | 8.460 | 8.374 | 8.446 | 94,224 | +0.04(+0.52%) |
Jun 08, 2020 | 8.352 | 8.439 | 8.352 | 8.403 | 138,928 | +0.06(+0.69%) |
Jun 05, 2020 | 8.453 | 8.475 | 8.338 | 8.345 | 259,881 | -0.01(-0.09%) |
Jun 04, 2020 | 8.381 | 8.403 | 8.338 | 8.352 | 127,431 | -0.03(-0.34%) |
Jun 03, 2020 | 8.265 | 8.446 | 8.263 | 8.381 | 167,009 | +0.14(+1.66%) |
Jun 02, 2020 | 8.215 | 8.265 | 8.193 | 8.244 | 101,098 | +0.03(+0.35%) |
Jun 01, 2020 | 8.092 | 8.229 | 8.056 | 8.215 | 81,668 | +0.14(+1.70%) |
May 29, 2020 | 8.049 | 8.114 | 8.049 | 8.078 | 118,858 | +0.05(+0.63%) |
May 28, 2020 | 7.991 | 8.085 | 7.977 | 8.027 | 173,474 | +0.05(+0.63%) |
May 27, 2020 | 8.013 | 8.027 | 7.912 | 7.977 | 440,257 | +0.09(+1.10%) |
May 26, 2020 | 7.941 | 7.978 | 7.890 | 7.890 | 124,391 | +0.02(+0.28%) |
May 22, 2020 | 7.861 | 7.883 | 7.839 | 7.868 | 147,810 | +0.01(+0.18%) |
May 21, 2020 | 7.796 | 7.861 | 7.771 | 7.854 | 209,316 | +0.05(+0.69%) |
May 20, 2020 | 7.678 | 7.800 | 7.678 | 7.800 | 239,994 | +0.15(+1.97%) |
May 19, 2020 | 7.592 | 7.656 | 7.592 | 7.649 | 167,054 | +0.04(+0.57%) |
May 18, 2020 | 7.577 | 7.635 | 7.534 | 7.606 | 122,477 | +0.14(+1.83%) |
May 15, 2020 | 7.484 | 7.534 | 7.470 | 7.470 | 74,837 | -0.04(-0.48%) |
May 14, 2020 | 7.520 | 7.539 | 7.484 | 7.506 | 111,438 | -0.06(-0.85%) |
May 13, 2020 | 7.613 | 7.632 | 7.541 | 7.570 | 185,099 | -0.04(-0.57%) |
May 12, 2020 | 7.577 | 7.628 | 7.577 | 7.613 | 104,098 | +0.04(+0.47%) |
May 11, 2020 | 7.556 | 7.617 | 7.556 | 7.577 | 110,767 | -0.03(-0.38%) |
May 08, 2020 | 7.570 | 7.620 | 7.563 | 7.606 | 110,932 | +0.09(+1.24%) |
May 07, 2020 | 7.534 | 7.599 | 7.506 | 7.513 | 157,466 | +0.02(+0.29%) |
May 06, 2020 | 7.491 | 7.570 | 7.484 | 7.491 | 135,534 | +0.03(+0.38%) |
May 05, 2020 | 7.419 | 7.498 | 7.419 | 7.463 | 307,100 | +0.09(+1.17%) |
May 04, 2020 | 7.355 | 7.376 | 7.305 | 7.376 | 275,220 | -0.01(-0.10%) |
May 01, 2020 | 7.391 | 7.434 | 7.319 | 7.384 | 179,081 | -0.07(-0.96%) |
Apr 30, 2020 | 7.520 | 7.585 | 7.427 | 7.455 | 972,803 | -0.11(-1.52%) |
Apr 29, 2020 | 7.520 | 7.642 | 7.491 | 7.570 | 120,955 | +0.06(+0.76%) |
Apr 28, 2020 | 7.498 | 7.556 | 7.498 | 7.513 | 227,178 | +0.01(+0.19%) |
Apr 27, 2020 | 7.556 | 7.567 | 7.484 | 7.498 | 111,895 | -0.08(-1.04%) |
Apr 24, 2020 | 7.534 | 7.577 | 7.484 | 7.577 | 138,248 | +0.04(+0.48%) |
Apr 23, 2020 | 7.585 | 7.585 | 7.484 | 7.541 | 194,062 | -0.06(-0.76%) |
Apr 22, 2020 | 7.606 | 7.634 | 7.498 | 7.599 | 248,231 | +0.04(+0.54%) |
Apr 21, 2020 | 7.458 | 7.572 | 7.387 | 7.558 | 276,072 | +0.03(+0.38%) |
Apr 20, 2020 | 7.501 | 7.715 | 7.501 | 7.529 | 224,995 | -0.09(-1.22%) |
Apr 17, 2020 | 7.551 | 7.701 | 7.522 | 7.622 | 429,864 | +0.14(+1.81%) |
Apr 16, 2020 | 7.501 | 7.504 | 7.394 | 7.487 | 265,873 | -0.02(-0.28%) |
Apr 15, 2020 | 7.480 | 7.537 | 7.394 | 7.508 | 163,436 | -0.04(-0.47%) |
Apr 14, 2020 | 7.565 | 7.836 | 7.501 | 7.544 | 481,173 | +0.11(+1.54%) |
Apr 13, 2020 | 7.708 | 7.717 | 7.308 | 7.430 | 198,350 | -0.24(-3.07%) |
Apr 09, 2020 | 7.701 | 8.050 | 7.458 | 7.665 | 354,971 | +0.16(+2.09%) |
Apr 08, 2020 | 7.223 | 7.651 | 7.223 | 7.508 | 293,281 | +0.29(+4.05%) |
Apr 07, 2020 | 7.144 | 7.356 | 7.144 | 7.216 | 375,176 | +0.18(+2.53%) |
Apr 06, 2020 | 6.767 | 7.095 | 6.767 | 7.037 | 350,867 | +0.31(+4.55%) |
Apr 03, 2020 | 6.845 | 6.888 | 6.417 | 6.731 | 423,272 | -0.20(-2.88%) |
Apr 02, 2020 | 6.709 | 6.945 | 6.595 | 6.931 | 384,833 | +0.16(+2.42%) |