Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.691 | 8.780 | 8.377 | 8.762 | 215,132 | +0.13(+1.45%) |
Jun 29, 2020 | 8.932 | 9.004 | 8.583 | 8.637 | 124,968 | -0.13(-1.43%) |
Jun 26, 2020 | 8.619 | 8.986 | 8.556 | 8.762 | 142,791 | +0.04(+0.41%) |
Jun 25, 2020 | 8.816 | 8.959 | 8.637 | 8.726 | 109,401 | +0.09(+1.04%) |
Jun 24, 2020 | 9.183 | 9.183 | 8.574 | 8.637 | 204,537 | -0.80(-8.44%) |
Jun 23, 2020 | 9.031 | 9.496 | 8.959 | 9.433 | 502,215 | +0.50(+5.61%) |
Jun 22, 2020 | 8.843 | 9.022 | 8.673 | 8.932 | 160,751 | +0.00(+0.00%) |
Jun 19, 2020 | 9.210 | 9.254 | 8.816 | 8.932 | 99,663 | -0.02(-0.20%) |
Jun 18, 2020 | 8.968 | 9.120 | 8.861 | 8.950 | 129,924 | -0.12(-1.28%) |
Jun 17, 2020 | 9.335 | 9.335 | 8.905 | 9.066 | 435,598 | -0.37(-3.89%) |
Jun 16, 2020 | 9.254 | 9.720 | 9.074 | 9.433 | 181,399 | +0.61(+6.90%) |
Jun 15, 2020 | 8.261 | 8.941 | 7.948 | 8.825 | 483,443 | +0.30(+3.46%) |
Jun 12, 2020 | 8.995 | 9.286 | 8.091 | 8.529 | 607,814 | -0.12(-1.35%) |
Jun 11, 2020 | 9.129 | 9.219 | 8.538 | 8.646 | 377,167 | -1.04(-10.72%) |
Jun 10, 2020 | 9.908 | 9.935 | 9.550 | 9.684 | 266,406 | -0.34(-3.39%) |
Jun 09, 2020 | 10.20 | 10.27 | 9.953 | 10.02 | 242,742 | -0.30(-2.86%) |
Jun 08, 2020 | 10.26 | 10.59 | 9.961 | 10.32 | 614,229 | +0.54(+5.49%) |
Jun 05, 2020 | 8.896 | 9.863 | 8.592 | 9.782 | 882,895 | +1.60(+19.58%) |
Jun 04, 2020 | 8.610 | 8.610 | 8.100 | 8.180 | 272,622 | -0.54(-6.16%) |
Jun 03, 2020 | 8.682 | 8.816 | 8.503 | 8.717 | 813,883 | +0.66(+8.22%) |
Jun 02, 2020 | 7.957 | 8.243 | 7.751 | 8.055 | 456,737 | +0.29(+3.69%) |
Jun 01, 2020 | 7.545 | 7.948 | 7.384 | 7.769 | 166,907 | +0.19(+2.48%) |
May 29, 2020 | 7.420 | 7.608 | 7.175 | 7.581 | 269,941 | +0.17(+2.29%) |
May 28, 2020 | 7.402 | 7.527 | 7.044 | 7.411 | 399,116 | +0.27(+3.76%) |
May 27, 2020 | 7.088 | 7.205 | 6.829 | 7.142 | 137,135 | +0.15(+2.18%) |
May 26, 2020 | 7.232 | 7.285 | 6.847 | 6.990 | 87,925 | +0.01(+0.13%) |
May 22, 2020 | 7.026 | 7.115 | 6.874 | 6.981 | 140,333 | -0.12(-1.64%) |
May 21, 2020 | 7.312 | 7.411 | 6.972 | 7.097 | 426,880 | -0.07(-1.00%) |
May 20, 2020 | 7.223 | 7.438 | 7.084 | 7.169 | 249,035 | +0.09(+1.26%) |
May 19, 2020 | 7.241 | 7.335 | 6.981 | 7.080 | 162,620 | -0.10(-1.37%) |
May 18, 2020 | 7.643 | 7.796 | 6.838 | 7.178 | 544,483 | +0.03(+0.38%) |
May 15, 2020 | 6.176 | 7.321 | 6.050 | 7.151 | 817,532 | +1.12(+18.55%) |
May 14, 2020 | 6.104 | 6.265 | 5.656 | 6.032 | 300,406 | -0.25(-3.99%) |
May 13, 2020 | 6.999 | 6.999 | 6.229 | 6.283 | 284,962 | -0.81(-11.48%) |
May 12, 2020 | 7.411 | 7.432 | 7.071 | 7.097 | 128,732 | -0.30(-4.00%) |
May 11, 2020 | 7.867 | 7.867 | 7.344 | 7.393 | 192,670 | -0.43(-5.49%) |
May 08, 2020 | 7.813 | 8.001 | 7.617 | 7.822 | 304,019 | +0.26(+3.43%) |
May 07, 2020 | 7.733 | 7.894 | 7.455 | 7.563 | 253,356 | -0.06(-0.82%) |
May 06, 2020 | 8.010 | 8.154 | 7.547 | 7.625 | 202,867 | -0.37(-4.59%) |
May 05, 2020 | 8.091 | 8.306 | 7.894 | 7.992 | 370,199 | +0.05(+0.68%) |
May 04, 2020 | 7.983 | 8.386 | 7.715 | 7.939 | 390,195 | -0.13(-1.66%) |
May 01, 2020 | 8.243 | 8.512 | 7.983 | 8.073 | 258,768 | -0.40(-4.75%) |
Apr 30, 2020 | 8.592 | 8.852 | 8.431 | 8.476 | 415,252 | +0.10(+1.18%) |
Apr 29, 2020 | 7.661 | 8.413 | 7.661 | 8.377 | 526,722 | +0.80(+10.51%) |
Apr 28, 2020 | 7.366 | 7.599 | 7.151 | 7.581 | 204,963 | +0.29(+3.93%) |
Apr 27, 2020 | 7.169 | 7.438 | 6.838 | 7.294 | 385,467 | -0.10(-1.33%) |
Apr 24, 2020 | 7.652 | 7.697 | 7.088 | 7.393 | 157,987 | -0.14(-1.90%) |
Apr 23, 2020 | 7.455 | 8.019 | 7.411 | 7.536 | 183,481 | +0.30(+4.21%) |
Apr 22, 2020 | 7.133 | 7.438 | 7.017 | 7.232 | 274,933 | +0.08(+1.13%) |
Apr 21, 2020 | 7.625 | 7.787 | 7.097 | 7.151 | 255,072 | -0.48(-6.33%) |
Apr 20, 2020 | 7.187 | 8.073 | 7.062 | 7.634 | 372,060 | -0.35(-4.37%) |
Apr 17, 2020 | 7.831 | 8.055 | 7.634 | 7.983 | 173,852 | +0.30(+3.84%) |
Apr 16, 2020 | 8.207 | 8.207 | 7.545 | 7.688 | 187,691 | -0.53(-6.43%) |
Apr 15, 2020 | 8.082 | 8.270 | 7.948 | 8.216 | 135,376 | -0.16(-1.92%) |
Apr 14, 2020 | 8.968 | 9.102 | 8.064 | 8.377 | 240,695 | -0.38(-4.29%) |
Apr 13, 2020 | 9.344 | 9.344 | 8.207 | 8.753 | 228,612 | -0.08(-0.91%) |
Apr 09, 2020 | 8.717 | 9.156 | 8.298 | 8.834 | 652,059 | +0.38(+4.56%) |
Apr 08, 2020 | 8.162 | 8.467 | 7.661 | 8.449 | 255,310 | +0.31(+3.85%) |
Apr 07, 2020 | 7.921 | 8.386 | 7.652 | 8.136 | 600,758 | +0.20(+2.48%) |
Apr 06, 2020 | 7.518 | 7.975 | 7.276 | 7.939 | 235,455 | +0.35(+4.60%) |
Apr 03, 2020 | 7.205 | 7.769 | 6.802 | 7.590 | 370,833 | +0.57(+8.16%) |
Apr 02, 2020 | 6.265 | 7.049 | 6.167 | 7.017 | 351,134 | +0.94(+15.46%) |