Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.331 | 9.337 | 9.125 | 9.148 | 243,164 | -0.12(-1.28%) |
Jun 29, 2020 | 9.042 | 9.310 | 9.012 | 9.266 | 352,335 | +0.21(+2.35%) |
Jun 26, 2020 | 9.095 | 9.125 | 9.006 | 9.054 | 157,368 | -0.02(-0.20%) |
Jun 25, 2020 | 8.965 | 9.071 | 8.965 | 9.071 | 100,849 | +0.09(+0.99%) |
Jun 24, 2020 | 9.048 | 9.071 | 8.947 | 8.983 | 127,193 | -0.11(-1.23%) |
Jun 23, 2020 | 9.054 | 9.136 | 9.054 | 9.095 | 112,931 | +0.13(+1.45%) |
Jun 22, 2020 | 8.971 | 9.002 | 8.906 | 8.965 | 235,089 | +0.08(+0.86%) |
Jun 19, 2020 | 8.947 | 8.977 | 8.870 | 8.888 | 170,566 | +0.06(+0.67%) |
Jun 18, 2020 | 8.805 | 8.865 | 8.752 | 8.829 | 177,587 | +0.02(+0.20%) |
Jun 17, 2020 | 8.863 | 8.869 | 8.737 | 8.811 | 245,566 | -0.04(-0.45%) |
Jun 16, 2020 | 9.128 | 9.128 | 8.840 | 8.852 | 185,947 | -0.13(-1.47%) |
Jun 15, 2020 | 8.760 | 9.001 | 8.742 | 8.984 | 140,982 | +0.03(+0.32%) |
Jun 12, 2020 | 8.811 | 8.992 | 8.811 | 8.955 | 227,739 | +0.44(+5.13%) |
Jun 11, 2020 | 8.834 | 8.840 | 8.473 | 8.518 | 315,290 | -0.51(-5.67%) |
Jun 10, 2020 | 8.880 | 9.102 | 8.869 | 9.030 | 258,225 | -0.17(-1.81%) |
Jun 09, 2020 | 9.162 | 9.214 | 9.116 | 9.196 | 181,712 | -0.10(-1.05%) |
Jun 08, 2020 | 9.231 | 9.311 | 9.186 | 9.294 | 294,115 | +0.12(+1.32%) |
Jun 05, 2020 | 8.995 | 9.248 | 8.995 | 9.174 | 255,575 | +0.23(+2.57%) |
Jun 04, 2020 | 9.041 | 9.070 | 8.915 | 8.944 | 111,672 | -0.16(-1.77%) |
Jun 03, 2020 | 9.053 | 9.122 | 9.026 | 9.105 | 155,661 | +0.16(+1.73%) |
Jun 02, 2020 | 8.880 | 9.007 | 8.880 | 8.949 | 241,493 | +0.11(+1.24%) |
Jun 01, 2020 | 8.593 | 8.840 | 8.593 | 8.840 | 138,113 | +0.34(+4.06%) |
May 29, 2020 | 8.346 | 8.530 | 8.285 | 8.495 | 197,118 | +0.21(+2.50%) |
May 28, 2020 | 8.260 | 8.317 | 8.225 | 8.288 | 374,675 | +0.13(+1.62%) |
May 27, 2020 | 8.196 | 8.202 | 8.070 | 8.156 | 241,791 | +0.06(+0.78%) |
May 26, 2020 | 8.139 | 8.168 | 8.030 | 8.093 | 307,054 | +0.06(+0.79%) |
May 22, 2020 | 8.001 | 8.035 | 7.943 | 8.030 | 201,468 | +0.03(+0.43%) |
May 21, 2020 | 8.076 | 8.076 | 7.955 | 7.995 | 166,940 | -0.04(-0.50%) |
May 20, 2020 | 7.909 | 8.087 | 7.909 | 8.035 | 156,734 | +0.17(+2.12%) |
May 19, 2020 | 8.053 | 8.122 | 7.800 | 7.869 | 325,388 | -0.30(-3.66%) |
May 18, 2020 | 8.047 | 8.202 | 8.035 | 8.168 | 187,683 | +0.20(+2.45%) |
May 15, 2020 | 7.989 | 8.041 | 7.938 | 7.972 | 303,072 | -0.15(-1.84%) |
May 14, 2020 | 8.001 | 8.163 | 7.989 | 8.122 | 246,974 | -0.04(-0.49%) |
May 13, 2020 | 8.225 | 8.258 | 8.053 | 8.162 | 253,924 | -0.13(-1.53%) |
May 12, 2020 | 8.150 | 8.426 | 8.070 | 8.288 | 403,806 | +0.21(+2.63%) |
May 11, 2020 | 8.018 | 8.113 | 8.007 | 8.076 | 411,010 | -0.06(-0.78%) |
May 08, 2020 | 8.219 | 8.239 | 8.076 | 8.139 | 168,760 | +0.02(+0.21%) |
May 07, 2020 | 8.087 | 8.145 | 8.047 | 8.122 | 130,846 | +0.08(+1.00%) |
May 06, 2020 | 8.099 | 8.108 | 7.961 | 8.041 | 263,279 | -0.07(-0.92%) |
May 05, 2020 | 8.127 | 8.219 | 8.081 | 8.116 | 291,086 | -0.06(-0.77%) |
May 04, 2020 | 8.064 | 8.202 | 7.932 | 8.179 | 388,301 | +0.09(+1.07%) |
May 01, 2020 | 8.294 | 8.294 | 8.030 | 8.093 | 256,445 | -0.29(-3.43%) |
Apr 30, 2020 | 8.501 | 8.501 | 8.380 | 8.380 | 269,575 | -0.01(-0.14%) |
Apr 29, 2020 | 8.288 | 8.409 | 8.288 | 8.392 | 329,104 | +0.22(+2.74%) |
Apr 28, 2020 | 8.225 | 8.225 | 8.145 | 8.168 | 248,494 | +0.05(+0.57%) |
Apr 27, 2020 | 8.110 | 8.162 | 8.081 | 8.122 | 167,864 | +0.11(+1.36%) |
Apr 24, 2020 | 8.035 | 8.056 | 7.915 | 8.012 | 121,611 | -0.06(-0.71%) |
Apr 23, 2020 | 8.081 | 8.173 | 8.018 | 8.070 | 195,984 | +0.03(+0.36%) |
Apr 22, 2020 | 8.110 | 8.191 | 7.989 | 8.041 | 242,080 | +0.11(+1.45%) |
Apr 21, 2020 | 7.892 | 7.973 | 7.880 | 7.926 | 132,821 | -0.17(-2.06%) |
Apr 20, 2020 | 8.030 | 8.139 | 7.995 | 8.093 | 200,744 | -0.05(-0.56%) |
Apr 17, 2020 | 8.237 | 8.357 | 8.024 | 8.139 | 280,280 | +0.09(+1.14%) |
Apr 16, 2020 | 8.012 | 8.089 | 7.955 | 8.047 | 246,690 | +0.09(+1.08%) |
Apr 15, 2020 | 8.018 | 8.018 | 7.777 | 7.961 | 212,150 | -0.17(-2.12%) |
Apr 14, 2020 | 8.081 | 8.254 | 8.064 | 8.133 | 493,906 | +0.18(+2.24%) |
Apr 13, 2020 | 8.087 | 8.133 | 7.846 | 7.955 | 577,984 | -0.26(-3.15%) |
Apr 09, 2020 | 8.214 | 8.357 | 8.133 | 8.214 | 311,249 | +0.17(+2.14%) |
Apr 08, 2020 | 7.754 | 8.093 | 7.754 | 8.041 | 281,470 | +0.44(+5.74%) |
Apr 07, 2020 | 8.007 | 8.035 | 7.512 | 7.604 | 351,008 | +0.01(+0.15%) |
Apr 06, 2020 | 7.426 | 7.714 | 7.426 | 7.593 | 354,387 | +0.33(+4.51%) |
Apr 03, 2020 | 7.380 | 7.535 | 7.242 | 7.265 | 234,698 | -0.20(-2.62%) |
Apr 02, 2020 | 7.415 | 7.562 | 7.340 | 7.461 | 345,698 | +0.05(+0.62%) |