Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.698 | 8.800 | 8.698 | 8.800 | 4,900 | +0.34(+4.02%) |
Jun 29, 2020 | 8.520 | 8.520 | 8.420 | 8.460 | 722 | +0.38(+4.70%) |
Jun 26, 2020 | 8.820 | 8.820 | 8.080 | 8.080 | 1,200 | -0.47(-5.46%) |
Jun 25, 2020 | 8.459 | 8.547 | 8.459 | 8.547 | 3,900 | -0.15(-1.76%) |
Jun 24, 2020 | 8.860 | 8.860 | 8.550 | 8.700 | 1,610 | -0.48(-5.23%) |
Jun 23, 2020 | 8.935 | 9.180 | 8.935 | 9.180 | 700 | +0.09(+0.99%) |
Jun 22, 2020 | 9.000 | 9.090 | 8.810 | 9.090 | 3,463 | +0.25(+2.78%) |
Jun 19, 2020 | 8.813 | 8.900 | 8.813 | 8.844 | 1,700 | +0.16(+1.89%) |
Jun 18, 2020 | 8.730 | 8.750 | 8.680 | 8.680 | 3,203 | -0.15(-1.70%) |
Jun 17, 2020 | 8.830 | 8.830 | 8.786 | 8.830 | 1,473 | -0.10(-1.12%) |
Jun 16, 2020 | 8.930 | 8.930 | 8.927 | 8.930 | 421 | +0.03(+0.34%) |
Jun 15, 2020 | 8.300 | 8.900 | 8.300 | 8.900 | 11,758 | +0.19(+2.18%) |
Jun 12, 2020 | 8.760 | 8.760 | 8.710 | 8.710 | 300 | +0.08(+0.98%) |
Jun 11, 2020 | 8.750 | 8.750 | 8.626 | 8.626 | 1,058 | -0.50(-5.52%) |
Jun 10, 2020 | 9.130 | 9.130 | 9.130 | 9.130 | 1,112 | -0.12(-1.30%) |
Jun 09, 2020 | 9.250 | 9.970 | 9.250 | 9.250 | 352 | -0.33(-3.40%) |
Jun 08, 2020 | 9.780 | 9.780 | 9.575 | 9.575 | 1,752 | +0.13(+1.32%) |
Jun 05, 2020 | 9.649 | 9.710 | 9.450 | 9.450 | 5,800 | -0.03(-0.36%) |
Jun 04, 2020 | 9.319 | 9.484 | 9.319 | 9.484 | 2,361 | +0.24(+2.65%) |
Jun 03, 2020 | 9.240 | 9.240 | 9.240 | 9.240 | 120 | -0.06(-0.65%) |
Jun 02, 2020 | 9.290 | 9.300 | 9.290 | 9.300 | 710 | +0.21(+2.31%) |
Jun 01, 2020 | 9.200 | 9.200 | 9.090 | 9.090 | 1,240 | +0.14(+1.56%) |
May 29, 2020 | 8.950 | 8.950 | 8.950 | 8.950 | 5,100 | -0.02(-0.17%) |
May 28, 2020 | 8.850 | 9.000 | 8.850 | 8.965 | 2,600 | -0.13(-1.48%) |
May 27, 2020 | 8.762 | 9.100 | 8.670 | 9.100 | 8,000 | +0.37(+4.23%) |
May 26, 2020 | 8.731 | 8.731 | 8.731 | 8.731 | 1,197 | +0.50(+6.11%) |
May 22, 2020 | 8.228 | 8.228 | 8.228 | 8.228 | 1,000 | -0.31(-3.65%) |
May 21, 2020 | 8.030 | 8.566 | 8.030 | 8.540 | 2,448 | -0.01(-0.12%) |
May 20, 2020 | 8.107 | 8.550 | 8.107 | 8.550 | 5,979 | +0.51(+6.31%) |
May 19, 2020 | 8.230 | 8.250 | 8.000 | 8.043 | 1,550 | -0.16(-1.92%) |
May 18, 2020 | 7.970 | 8.200 | 7.970 | 8.200 | 8,865 | +0.34(+4.33%) |
May 15, 2020 | 7.448 | 7.984 | 7.448 | 7.860 | 9,300 | +0.56(+7.67%) |
May 14, 2020 | 7.723 | 8.000 | 7.200 | 7.300 | 6,435 | -0.50(-6.41%) |
May 13, 2020 | 9.000 | 9.000 | 7.700 | 7.800 | 24,260 | -1.52(-16.31%) |
May 12, 2020 | 9.550 | 9.550 | 9.320 | 9.320 | 30,928 | -0.19(-1.96%) |
May 11, 2020 | 9.506 | 9.506 | 9.506 | 9.506 | 600 | -0.10(-1.08%) |
May 08, 2020 | 9.610 | 9.610 | 9.610 | 9.610 | 100 | +0.12(+1.26%) |
May 07, 2020 | 9.591 | 9.591 | 9.490 | 9.490 | 1,315 | +0.24(+2.59%) |
May 06, 2020 | 9.252 | 9.252 | 9.241 | 9.250 | 600 | -0.38(-3.95%) |
May 05, 2020 | 9.680 | 9.680 | 9.630 | 9.630 | 1,205 | +0.24(+2.58%) |
May 04, 2020 | 9.190 | 9.440 | 9.190 | 9.388 | 1,175 | +0.05(+0.51%) |
May 01, 2020 | 9.546 | 9.820 | 9.300 | 9.340 | 15,100 | -0.26(-2.68%) |
Apr 30, 2020 | 9.550 | 9.598 | 9.550 | 9.598 | 2,820 | +0.17(+1.78%) |
Apr 29, 2020 | 9.530 | 9.630 | 9.430 | 9.430 | 3,840 | +0.23(+2.50%) |
Apr 28, 2020 | 9.200 | 9.200 | 9.200 | 5 | +0.00(+0.00%) | |
Apr 27, 2020 | 8.730 | 9.210 | 8.730 | 9.200 | 1,300 | +0.65(+7.60%) |
Apr 23, 2020 | 8.550 | 8.550 | 8.550 | 0 | +0.00(+0.00%) | |
Apr 22, 2020 | 8.614 | 8.690 | 8.550 | 8.550 | 3,985 | +0.43(+5.30%) |
Apr 21, 2020 | 8.000 | 8.120 | 8.000 | 8.120 | 1,015 | -0.11(-1.34%) |
Apr 20, 2020 | 8.230 | 8.230 | 8.230 | 8.230 | 521 | -0.53(-6.05%) |
Apr 17, 2020 | 8.635 | 8.809 | 8.635 | 8.760 | 3,500 | +0.52(+6.31%) |
Apr 16, 2020 | 8.401 | 8.440 | 8.240 | 8.240 | 1,251 | +0.03(+0.37%) |
Apr 15, 2020 | 8.357 | 8.420 | 8.190 | 8.210 | 3,291 | -0.61(-6.92%) |
Apr 14, 2020 | 9.030 | 9.030 | 8.820 | 8.820 | 555 | +0.51(+6.14%) |
Apr 13, 2020 | 8.315 | 8.315 | 8.302 | 8.310 | 811 | +0.15(+1.79%) |
Apr 09, 2020 | 8.794 | 8.950 | 8.110 | 8.164 | 55,000 | -0.47(-5.40%) |
Apr 08, 2020 | 7.358 | 8.630 | 7.358 | 8.630 | 8,269 | +1.42(+19.69%) |
Apr 07, 2020 | 7.150 | 7.210 | 7.150 | 7.210 | 500 | +0.17(+2.41%) |
Apr 06, 2020 | 6.910 | 7.050 | 6.910 | 7.040 | 802 | +0.16(+2.33%) |
Apr 03, 2020 | 6.865 | 6.880 | 6.865 | 6.880 | 1,400 | +0.10(+1.47%) |
Apr 02, 2020 | 7.060 | 7.060 | 6.780 | 6.780 | 1,889 | -0.13(-1.85%) |