Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.750 | 7.780 | 7.160 | 7.360 | 84,444 | -0.34(-4.42%) |
Jun 29, 2020 | 7.390 | 7.780 | 7.000 | 7.700 | 218,751 | +0.50(+6.94%) |
Jun 26, 2020 | 7.640 | 7.890 | 7.050 | 7.200 | 905,100 | -0.52(-6.74%) |
Jun 25, 2020 | 8.060 | 8.290 | 7.250 | 7.720 | 135,775 | -0.31(-3.86%) |
Jun 24, 2020 | 8.320 | 8.430 | 7.647 | 8.030 | 71,568 | -0.37(-4.40%) |
Jun 23, 2020 | 7.690 | 8.610 | 7.690 | 8.400 | 111,318 | +0.79(+10.38%) |
Jun 22, 2020 | 7.160 | 8.140 | 7.160 | 7.610 | 221,502 | +0.60(+8.56%) |
Jun 19, 2020 | 7.740 | 8.061 | 7.010 | 7.010 | 619,300 | -0.72(-9.31%) |
Jun 18, 2020 | 7.510 | 7.830 | 7.440 | 7.730 | 115,997 | +0.22(+2.93%) |
Jun 17, 2020 | 7.470 | 7.630 | 7.250 | 7.510 | 110,288 | +0.06(+0.81%) |
Jun 16, 2020 | 7.310 | 7.830 | 7.120 | 7.450 | 204,031 | +0.33(+4.63%) |
Jun 15, 2020 | 7.060 | 7.845 | 6.960 | 7.120 | 191,819 | +0.02(+0.28%) |
Jun 12, 2020 | 7.390 | 7.600 | 6.910 | 7.100 | 60,500 | -0.20(-2.74%) |
Jun 11, 2020 | 7.460 | 7.760 | 7.260 | 7.300 | 76,335 | -0.29(-3.82%) |
Jun 10, 2020 | 7.990 | 8.000 | 7.560 | 7.590 | 53,905 | -0.37(-4.65%) |
Jun 09, 2020 | 8.130 | 8.290 | 7.710 | 7.960 | 103,720 | -0.23(-2.81%) |
Jun 08, 2020 | 8.050 | 8.360 | 7.550 | 8.190 | 231,069 | +0.16(+1.99%) |
Jun 05, 2020 | 8.700 | 8.740 | 7.810 | 8.030 | 175,100 | -0.66(-7.59%) |
Jun 04, 2020 | 8.600 | 8.780 | 8.470 | 8.690 | 113,759 | +0.05(+0.58%) |
Jun 03, 2020 | 8.570 | 8.770 | 8.500 | 8.640 | 138,639 | +0.08(+0.93%) |
Jun 02, 2020 | 8.690 | 8.790 | 8.320 | 8.560 | 136,623 | -0.09(-1.04%) |
Jun 01, 2020 | 8.410 | 8.890 | 8.345 | 8.650 | 240,061 | +0.32(+3.84%) |
May 29, 2020 | 8.600 | 8.610 | 8.000 | 8.330 | 156,600 | -0.04(-0.48%) |
May 28, 2020 | 8.780 | 8.780 | 8.269 | 8.370 | 135,095 | -0.28(-3.24%) |
May 27, 2020 | 8.600 | 8.980 | 8.305 | 8.650 | 359,627 | +0.22(+2.61%) |
May 26, 2020 | 8.550 | 8.690 | 8.120 | 8.430 | 195,497 | -0.02(-0.24%) |
May 22, 2020 | 8.410 | 8.560 | 8.245 | 8.450 | 267,600 | -0.06(-0.71%) |
May 21, 2020 | 8.170 | 8.680 | 8.170 | 8.510 | 1,308,625 | -2.32(-21.42%) |
May 20, 2020 | 10.90 | 10.92 | 10.42 | 10.83 | 27,575 | +0.01(+0.09%) |
May 19, 2020 | 10.12 | 10.94 | 10.12 | 10.82 | 23,104 | +0.50(+4.84%) |
May 18, 2020 | 10.99 | 10.99 | 10.12 | 10.32 | 23,993 | -0.30(-2.82%) |
May 15, 2020 | 9.470 | 10.72 | 9.470 | 10.62 | 29,100 | +1.24(+13.22%) |
May 14, 2020 | 10.49 | 10.49 | 9.120 | 9.380 | 66,714 | -1.14(-10.84%) |
May 13, 2020 | 11.22 | 11.40 | 10.31 | 10.52 | 37,318 | -0.28(-2.55%) |
May 12, 2020 | 11.00 | 11.99 | 10.67 | 10.79 | 192,298 | -0.17(-1.51%) |
May 11, 2020 | 10.72 | 11.00 | 10.52 | 10.96 | 83,689 | +0.23(+2.14%) |
May 08, 2020 | 10.75 | 10.98 | 10.46 | 10.73 | 59,700 | +0.24(+2.29%) |
May 07, 2020 | 10.47 | 11.00 | 10.32 | 10.49 | 49,820 | +0.20(+1.94%) |
May 06, 2020 | 10.52 | 10.72 | 9.800 | 10.29 | 46,837 | -0.22(-2.09%) |
May 05, 2020 | 9.710 | 10.51 | 9.370 | 10.51 | 68,485 | +0.90(+9.37%) |
May 04, 2020 | 9.080 | 9.700 | 9.000 | 9.610 | 48,637 | +0.25(+2.67%) |
May 01, 2020 | 9.220 | 9.450 | 9.180 | 9.360 | 13,100 | -0.08(-0.85%) |
Apr 30, 2020 | 9.670 | 9.700 | 9.270 | 9.440 | 11,238 | -0.26(-2.68%) |
Apr 29, 2020 | 9.700 | 9.810 | 9.520 | 9.700 | 15,637 | +0.19(+2.00%) |
Apr 28, 2020 | 9.700 | 9.700 | 9.360 | 9.510 | 53,638 | +0.03(+0.32%) |
Apr 27, 2020 | 9.580 | 9.840 | 9.300 | 9.480 | 13,145 | -0.11(-1.15%) |
Apr 24, 2020 | 9.352 | 9.890 | 9.352 | 9.590 | 9,900 | -0.21(-2.14%) |
Apr 23, 2020 | 9.900 | 9.930 | 9.700 | 9.800 | 8,368 | +0.30(+3.16%) |
Apr 22, 2020 | 8.900 | 9.500 | 8.840 | 9.500 | 27,398 | +0.43(+4.74%) |
Apr 21, 2020 | 8.970 | 9.500 | 8.700 | 9.070 | 46,531 | +0.07(+0.78%) |
Apr 20, 2020 | 8.940 | 9.000 | 8.427 | 9.000 | 32,643 | +0.02(+0.22%) |
Apr 17, 2020 | 8.410 | 8.980 | 8.320 | 8.980 | 23,400 | +0.69(+8.32%) |
Apr 16, 2020 | 8.590 | 8.610 | 8.090 | 8.290 | 17,697 | -0.12(-1.43%) |
Apr 15, 2020 | 8.500 | 8.543 | 7.655 | 8.410 | 32,597 | -0.20(-2.32%) |
Apr 14, 2020 | 9.000 | 9.000 | 8.500 | 8.610 | 44,574 | -0.38(-4.23%) |
Apr 13, 2020 | 9.000 | 9.000 | 8.128 | 8.990 | 11,175 | +0.12(+1.35%) |
Apr 09, 2020 | 8.980 | 9.000 | 8.620 | 8.870 | 21,300 | +0.09(+1.03%) |
Apr 08, 2020 | 8.490 | 8.780 | 7.930 | 8.780 | 18,933 | +0.71(+8.80%) |
Apr 07, 2020 | 9.000 | 9.000 | 7.750 | 8.070 | 63,311 | -0.68(-7.77%) |
Apr 06, 2020 | 8.322 | 9.000 | 8.322 | 8.750 | 53,217 | +0.55(+6.71%) |
Apr 03, 2020 | 7.600 | 8.340 | 7.537 | 8.200 | 19,800 | +0.51(+6.63%) |
Apr 02, 2020 | 7.200 | 7.989 | 6.954 | 7.690 | 32,860 | +0.56(+7.85%) |