Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.495 | 8.610 | 8.454 | 8.577 | 109,538 | +0.02(+0.29%) |
Jun 29, 2020 | 8.503 | 8.594 | 8.466 | 8.553 | 118,503 | +0.15(+1.76%) |
Jun 26, 2020 | 8.561 | 8.561 | 8.397 | 8.405 | 50,682 | -0.23(-2.66%) |
Jun 25, 2020 | 8.462 | 8.643 | 8.438 | 8.635 | 168,165 | +0.18(+2.09%) |
Jun 24, 2020 | 8.635 | 8.643 | 8.446 | 8.458 | 87,743 | -0.32(-3.66%) |
Jun 23, 2020 | 8.844 | 8.868 | 8.780 | 8.780 | 155,307 | +0.14(+1.58%) |
Jun 22, 2020 | 8.587 | 8.651 | 8.522 | 8.643 | 72,597 | +0.13(+1.51%) |
Jun 19, 2020 | 8.748 | 8.748 | 8.506 | 8.514 | 117,412 | -0.18(-2.13%) |
Jun 18, 2020 | 8.659 | 8.726 | 8.611 | 8.699 | 79,656 | -0.02(-0.28%) |
Jun 17, 2020 | 8.820 | 8.820 | 8.707 | 8.723 | 53,024 | -0.05(-0.55%) |
Jun 16, 2020 | 8.892 | 8.937 | 8.691 | 8.772 | 91,525 | +0.06(+0.65%) |
Jun 15, 2020 | 8.402 | 8.740 | 8.394 | 8.715 | 60,551 | +0.06(+0.74%) |
Jun 12, 2020 | 8.715 | 8.764 | 8.498 | 8.651 | 37,810 | +0.26(+3.07%) |
Jun 11, 2020 | 8.691 | 8.780 | 8.378 | 8.394 | 115,369 | -0.69(-7.61%) |
Jun 10, 2020 | 9.206 | 9.206 | 9.061 | 9.085 | 85,873 | -0.15(-1.65%) |
Jun 09, 2020 | 9.254 | 9.294 | 9.214 | 9.238 | 109,747 | -0.31(-3.20%) |
Jun 08, 2020 | 9.503 | 9.552 | 9.371 | 9.544 | 57,837 | +0.21(+2.24%) |
Jun 05, 2020 | 9.359 | 9.431 | 9.335 | 9.335 | 188,555 | +0.30(+3.34%) |
Jun 04, 2020 | 8.973 | 9.109 | 8.916 | 9.033 | 148,209 | +0.01(+0.13%) |
Jun 03, 2020 | 8.876 | 9.069 | 8.876 | 9.021 | 224,850 | +0.39(+4.57%) |
Jun 02, 2020 | 8.547 | 8.627 | 8.539 | 8.627 | 85,824 | +0.26(+3.07%) |
Jun 01, 2020 | 8.201 | 8.386 | 8.201 | 8.370 | 140,877 | +0.27(+3.27%) |
May 29, 2020 | 8.120 | 8.153 | 8.032 | 8.104 | 138,556 | -0.10(-1.18%) |
May 28, 2020 | 8.273 | 8.321 | 8.201 | 8.201 | 80,811 | -0.03(-0.39%) |
May 27, 2020 | 8.217 | 8.245 | 8.120 | 8.233 | 103,775 | +0.32(+4.07%) |
May 26, 2020 | 7.839 | 7.960 | 7.839 | 7.911 | 92,610 | +0.40(+5.35%) |
May 22, 2020 | 7.517 | 7.517 | 7.434 | 7.509 | 119,277 | +0.00(+0.00%) |
May 21, 2020 | 7.550 | 7.598 | 7.489 | 7.509 | 385,222 | -0.11(-1.48%) |
May 20, 2020 | 7.582 | 7.646 | 7.582 | 7.622 | 145,947 | +0.14(+1.94%) |
May 19, 2020 | 7.582 | 7.582 | 7.469 | 7.477 | 181,863 | -0.17(-2.21%) |
May 18, 2020 | 7.469 | 7.670 | 7.452 | 7.646 | 395,303 | +0.43(+5.90%) |
May 15, 2020 | 7.196 | 7.236 | 7.148 | 7.220 | 85,571 | -0.04(-0.55%) |
May 14, 2020 | 7.059 | 7.260 | 6.979 | 7.260 | 213,343 | +0.00(+0.00%) |
May 13, 2020 | 7.437 | 7.437 | 7.228 | 7.260 | 234,531 | -0.25(-3.32%) |
May 12, 2020 | 7.662 | 7.670 | 7.509 | 7.509 | 125,286 | -0.03(-0.43%) |
May 11, 2020 | 7.525 | 7.566 | 7.477 | 7.542 | 114,123 | -0.10(-1.37%) |
May 08, 2020 | 7.638 | 7.662 | 7.598 | 7.646 | 208,331 | +0.12(+1.60%) |
May 07, 2020 | 7.477 | 7.578 | 7.477 | 7.525 | 196,310 | +0.15(+2.07%) |
May 06, 2020 | 7.534 | 7.562 | 7.373 | 7.373 | 166,884 | -0.13(-1.71%) |
May 05, 2020 | 7.582 | 7.612 | 7.497 | 7.501 | 88,791 | -0.02(-0.32%) |
May 04, 2020 | 7.525 | 7.574 | 7.457 | 7.525 | 166,536 | -0.12(-1.61%) |
May 01, 2020 | 7.702 | 7.723 | 7.598 | 7.648 | 173,630 | -0.20(-2.53%) |
Apr 30, 2020 | 7.879 | 7.913 | 7.791 | 7.847 | 163,161 | -0.28(-3.46%) |
Apr 29, 2020 | 8.032 | 8.147 | 8.008 | 8.129 | 204,438 | +0.38(+4.88%) |
Apr 28, 2020 | 7.839 | 7.863 | 7.710 | 7.751 | 224,085 | +0.18(+2.34%) |
Apr 27, 2020 | 7.445 | 7.582 | 7.429 | 7.574 | 236,830 | +0.14(+1.95%) |
Apr 24, 2020 | 7.413 | 7.429 | 7.309 | 7.429 | 134,451 | +0.10(+1.32%) |
Apr 23, 2020 | 7.397 | 7.546 | 7.333 | 7.333 | 288,779 | -0.06(-0.87%) |
Apr 22, 2020 | 7.397 | 7.421 | 7.333 | 7.397 | 163,801 | +0.15(+2.11%) |
Apr 21, 2020 | 7.276 | 7.389 | 7.236 | 7.244 | 118,813 | -0.21(-2.80%) |
Apr 20, 2020 | 7.445 | 7.582 | 7.437 | 7.453 | 235,829 | -0.16(-2.11%) |
Apr 17, 2020 | 7.534 | 7.614 | 7.477 | 7.614 | 626,985 | +0.29(+3.95%) |
Apr 16, 2020 | 7.373 | 7.381 | 7.244 | 7.324 | 293,752 | -0.05(-0.65%) |
Apr 15, 2020 | 7.501 | 7.501 | 7.357 | 7.373 | 287,510 | -0.46(-5.85%) |
Apr 14, 2020 | 7.879 | 7.914 | 7.811 | 7.831 | 153,227 | -0.06(-0.71%) |
Apr 13, 2020 | 7.928 | 7.944 | 7.799 | 7.887 | 317,711 | -0.09(-1.11%) |
Apr 09, 2020 | 7.839 | 8.008 | 7.839 | 7.976 | 173,506 | +0.28(+3.66%) |
Apr 08, 2020 | 7.646 | 7.743 | 7.578 | 7.694 | 337,723 | +0.02(+0.21%) |
Apr 07, 2020 | 7.871 | 7.928 | 7.658 | 7.678 | 307,497 | +0.17(+2.25%) |
Apr 06, 2020 | 7.373 | 7.509 | 7.349 | 7.509 | 250,417 | +0.43(+6.14%) |
Apr 03, 2020 | 7.180 | 7.196 | 7.027 | 7.075 | 175,371 | -0.39(-5.27%) |
Apr 02, 2020 | 7.316 | 7.566 | 7.316 | 7.469 | 367,588 | +0.20(+2.77%) |