Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.600 | 7.604 | 7.530 | 7.581 | 12,097 | +0.07(+0.95%) |
Jun 29, 2020 | 7.550 | 7.660 | 7.490 | 7.510 | 29,039 | +0.10(+1.41%) |
Jun 26, 2020 | 7.260 | 7.430 | 7.260 | 7.405 | 60,500 | +0.14(+1.86%) |
Jun 25, 2020 | 7.390 | 7.450 | 7.250 | 7.270 | 45,322 | -0.18(-2.42%) |
Jun 24, 2020 | 7.480 | 7.520 | 7.390 | 7.450 | 24,814 | -0.05(-0.67%) |
Jun 23, 2020 | 7.530 | 7.560 | 7.500 | 7.500 | 20,647 | -0.12(-1.52%) |
Jun 22, 2020 | 7.660 | 7.710 | 7.570 | 7.615 | 14,509 | -0.05(-0.61%) |
Jun 19, 2020 | 7.690 | 7.710 | 7.620 | 7.662 | 3,600 | -0.02(-0.20%) |
Jun 18, 2020 | 7.640 | 7.710 | 7.630 | 7.678 | 13,479 | +0.02(+0.23%) |
Jun 17, 2020 | 7.630 | 7.730 | 7.620 | 7.660 | 38,575 | +0.03(+0.39%) |
Jun 16, 2020 | 7.620 | 7.670 | 7.460 | 7.630 | 23,049 | -0.07(-0.91%) |
Jun 15, 2020 | 7.740 | 7.740 | 7.651 | 7.700 | 10,186 | -0.07(-0.96%) |
Jun 12, 2020 | 7.965 | 7.965 | 7.770 | 7.774 | 8,600 | -0.14(-1.71%) |
Jun 11, 2020 | 7.890 | 7.960 | 7.830 | 7.910 | 14,644 | +0.07(+0.88%) |
Jun 10, 2020 | 7.810 | 7.890 | 7.780 | 7.841 | 2,924 | +0.03(+0.40%) |
Jun 09, 2020 | 7.750 | 7.820 | 7.750 | 7.810 | 3,226 | +0.02(+0.31%) |
Jun 08, 2020 | 7.790 | 7.860 | 7.750 | 7.786 | 11,164 | -0.03(-0.39%) |
Jun 05, 2020 | 7.930 | 7.930 | 7.774 | 7.816 | 8,700 | -0.04(-0.56%) |
Jun 04, 2020 | 7.890 | 7.910 | 7.820 | 7.860 | 8,821 | -0.00(-0.02%) |
Jun 03, 2020 | 8.490 | 8.490 | 7.850 | 7.862 | 9,069 | +0.01(+0.15%) |
Jun 02, 2020 | 7.840 | 7.860 | 7.780 | 7.850 | 7,329 | +0.06(+0.73%) |
Jun 01, 2020 | 7.700 | 7.815 | 7.700 | 7.793 | 8,005 | -0.03(-0.34%) |
May 29, 2020 | 7.750 | 7.918 | 7.690 | 7.820 | 6,000 | +0.02(+0.26%) |
May 28, 2020 | 7.870 | 7.928 | 7.790 | 7.800 | 10,724 | -0.06(-0.76%) |
May 27, 2020 | 7.990 | 8.020 | 7.830 | 7.860 | 6,555 | -0.12(-1.57%) |
May 26, 2020 | 7.970 | 8.000 | 7.950 | 7.985 | 3,148 | +0.12(+1.53%) |
May 22, 2020 | 7.850 | 7.890 | 7.830 | 7.865 | 3,100 | -0.04(-0.57%) |
May 21, 2020 | 7.890 | 8.230 | 7.830 | 7.910 | 30,501 | -0.06(-0.75%) |
May 20, 2020 | 8.180 | 8.190 | 7.920 | 7.970 | 6,794 | -0.12(-1.42%) |
May 19, 2020 | 8.080 | 8.110 | 8.020 | 8.085 | 4,126 | -0.00(-0.06%) |
May 18, 2020 | 8.220 | 8.220 | 8.020 | 8.090 | 35,241 | +0.16(+2.02%) |
May 15, 2020 | 8.120 | 8.130 | 7.890 | 7.930 | 34,100 | -0.08(-1.00%) |
May 14, 2020 | 7.890 | 8.070 | 7.890 | 8.010 | 13,179 | +0.10(+1.26%) |
May 13, 2020 | 8.040 | 8.060 | 7.880 | 7.910 | 10,940 | -0.21(-2.65%) |
May 12, 2020 | 8.270 | 8.290 | 8.098 | 8.125 | 49,021 | -0.25(-2.93%) |
May 11, 2020 | 8.390 | 8.400 | 8.320 | 8.370 | 1,690 | +0.01(+0.12%) |
May 08, 2020 | 8.400 | 8.400 | 8.300 | 8.360 | 3,700 | -0.09(-1.07%) |
May 07, 2020 | 8.440 | 8.550 | 8.420 | 8.450 | 14,956 | -0.11(-1.24%) |
May 06, 2020 | 8.560 | 8.610 | 8.450 | 8.556 | 14,462 | -0.19(-2.22%) |
May 05, 2020 | 8.920 | 9.010 | 8.750 | 8.750 | 13,147 | +0.01(+0.11%) |
May 04, 2020 | 8.800 | 8.800 | 8.600 | 8.740 | 26,649 | +0.14(+1.63%) |
May 01, 2020 | 8.650 | 8.680 | 8.570 | 8.599 | 12,400 | -0.00(-0.01%) |
Apr 30, 2020 | 8.570 | 8.830 | 8.410 | 8.600 | 7,344 | +0.10(+1.18%) |
Apr 29, 2020 | 8.550 | 8.560 | 8.490 | 8.500 | 4,288 | -0.10(-1.11%) |
Apr 28, 2020 | 8.710 | 8.830 | 8.550 | 8.595 | 11,335 | +0.06(+0.71%) |
Apr 27, 2020 | 8.360 | 8.545 | 8.220 | 8.534 | 16,683 | +0.11(+1.36%) |
Apr 24, 2020 | 8.520 | 8.520 | 8.380 | 8.420 | 7,900 | -0.07(-0.82%) |
Apr 23, 2020 | 8.800 | 8.800 | 8.480 | 8.490 | 8,726 | -0.20(-2.25%) |
Apr 22, 2020 | 8.560 | 8.730 | 8.560 | 8.685 | 37,725 | +0.16(+1.88%) |
Apr 21, 2020 | 8.640 | 8.759 | 8.470 | 8.525 | 27,648 | -0.07(-0.77%) |
Apr 20, 2020 | 8.320 | 8.640 | 8.293 | 8.591 | 17,258 | +0.38(+4.64%) |
Apr 17, 2020 | 8.240 | 8.240 | 8.100 | 8.210 | 11,300 | +0.15(+1.85%) |
Apr 16, 2020 | 7.870 | 8.070 | 7.860 | 8.061 | 6,268 | +0.16(+1.97%) |
Apr 15, 2020 | 8.080 | 8.090 | 7.905 | 7.905 | 9,788 | -0.19(-2.31%) |
Apr 14, 2020 | 8.110 | 8.110 | 8.092 | 8.092 | 1,175 | -0.05(-0.64%) |
Apr 13, 2020 | 8.220 | 8.240 | 8.144 | 8.144 | 8,833 | +0.07(+0.88%) |
Apr 09, 2020 | 8.020 | 8.120 | 8.010 | 8.073 | 6,200 | -0.06(-0.70%) |
Apr 08, 2020 | 8.110 | 8.220 | 8.050 | 8.130 | 8,864 | +0.11(+1.31%) |
Apr 07, 2020 | 7.980 | 8.089 | 7.980 | 8.025 | 5,951 | +0.18(+2.33%) |
Apr 06, 2020 | 7.750 | 7.910 | 7.750 | 7.842 | 6,796 | +0.18(+2.38%) |
Apr 03, 2020 | 7.570 | 7.720 | 7.570 | 7.660 | 3,200 | +0.17(+2.27%) |
Apr 02, 2020 | 7.520 | 7.520 | 7.470 | 7.490 | 656 | -0.13(-1.71%) |