Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.192 | 8.361 | 8.085 | 8.123 | 21,883 | -0.06(-0.77%) |
Jun 29, 2020 | 8.486 | 8.486 | 8.185 | 8.185 | 9,161 | -0.28(-3.33%) |
Jun 26, 2020 | 9.001 | 9.001 | 8.461 | 8.468 | 16,899 | -0.06(-0.74%) |
Jun 25, 2020 | 8.743 | 8.794 | 8.461 | 8.530 | 7,517 | -0.38(-4.23%) |
Jun 24, 2020 | 8.681 | 8.907 | 8.461 | 8.907 | 12,510 | +0.16(+1.79%) |
Jun 23, 2020 | 8.824 | 8.824 | 8.625 | 8.750 | 4,802 | +0.09(+1.09%) |
Jun 22, 2020 | 8.781 | 9.088 | 8.656 | 8.656 | 6,602 | -0.13(-1.52%) |
Jun 19, 2020 | 9.095 | 9.095 | 8.789 | 8.789 | 8,449 | -0.17(-1.87%) |
Jun 18, 2020 | 9.057 | 9.303 | 8.812 | 8.957 | 9,039 | +0.08(+0.92%) |
Jun 17, 2020 | 9.157 | 9.480 | 8.875 | 8.875 | 46,621 | -0.01(-0.07%) |
Jun 16, 2020 | 8.468 | 8.929 | 8.468 | 8.881 | 15,313 | +0.41(+4.89%) |
Jun 15, 2020 | 8.141 | 8.468 | 8.145 | 8.468 | 8,037 | +0.16(+1.89%) |
Jun 12, 2020 | 7.890 | 8.355 | 7.890 | 8.311 | 14,827 | +0.50(+6.34%) |
Jun 11, 2020 | 8.041 | 8.041 | 7.394 | 7.815 | 34,223 | -0.23(-2.81%) |
Jun 10, 2020 | 8.419 | 8.442 | 7.698 | 8.041 | 36,548 | -0.31(-3.73%) |
Jun 09, 2020 | 8.652 | 8.727 | 8.260 | 8.353 | 18,399 | -0.08(-0.92%) |
Jun 08, 2020 | 8.353 | 8.627 | 8.184 | 8.431 | 22,060 | +0.07(+0.78%) |
Jun 05, 2020 | 7.231 | 8.777 | 7.200 | 8.365 | 101,390 | +1.20(+16.80%) |
Jun 04, 2020 | 7.717 | 8.184 | 7.085 | 7.162 | 55,387 | +0.12(+1.68%) |
Jun 03, 2020 | 7.069 | 7.418 | 6.822 | 7.044 | 54,216 | +0.19(+2.73%) |
Jun 02, 2020 | 6.732 | 6.935 | 6.695 | 6.857 | 46,009 | +0.14(+2.04%) |
Jun 01, 2020 | 6.657 | 6.838 | 6.610 | 6.720 | 42,036 | +0.10(+1.53%) |
May 29, 2020 | 6.595 | 6.657 | 6.551 | 6.618 | 23,903 | +0.01(+0.08%) |
May 28, 2020 | 6.570 | 6.708 | 6.464 | 6.613 | 111,633 | +0.16(+2.50%) |
May 27, 2020 | 5.866 | 6.695 | 5.844 | 6.452 | 161,715 | +0.59(+9.99%) |
May 26, 2020 | 5.704 | 6.034 | 5.704 | 5.866 | 28,228 | +0.04(+0.64%) |
May 22, 2020 | 5.903 | 5.903 | 5.793 | 5.828 | 4,331 | +0.03(+0.54%) |
May 21, 2020 | 5.866 | 5.866 | 5.750 | 5.797 | 21,298 | +0.00(+0.00%) |
May 20, 2020 | 5.797 | 5.953 | 5.781 | 5.797 | 20,974 | +0.03(+0.54%) |
May 19, 2020 | 5.915 | 5.919 | 5.629 | 5.766 | 19,459 | -0.03(-0.54%) |
May 18, 2020 | 5.822 | 5.859 | 5.706 | 5.797 | 77,199 | +0.11(+1.86%) |
May 15, 2020 | 5.622 | 5.728 | 5.622 | 5.691 | 3,368 | +0.02(+0.33%) |
May 14, 2020 | 5.143 | 5.728 | 5.143 | 5.672 | 10,904 | +0.12(+2.13%) |
May 13, 2020 | 5.622 | 5.644 | 5.501 | 5.554 | 18,113 | -0.11(-1.87%) |
May 12, 2020 | 5.780 | 5.781 | 5.647 | 5.660 | 6,896 | +0.03(+0.54%) |
May 11, 2020 | 5.858 | 5.858 | 5.613 | 5.630 | 6,755 | -0.04(-0.75%) |
May 08, 2020 | 5.660 | 5.771 | 5.561 | 5.672 | 42,077 | -0.04(-0.76%) |
May 07, 2020 | 5.660 | 5.716 | 5.604 | 5.716 | 26,382 | +0.00(+0.00%) |
May 06, 2020 | 5.746 | 5.809 | 5.561 | 5.716 | 27,606 | +0.01(+0.22%) |
May 05, 2020 | 5.848 | 5.848 | 5.697 | 5.703 | 18,960 | -0.06(-0.97%) |
May 04, 2020 | 5.932 | 5.932 | 5.759 | 5.759 | 7,463 | -0.19(-3.12%) |
May 01, 2020 | 5.994 | 5.994 | 5.944 | 5.944 | 38,355 | -0.05(-0.82%) |
Apr 30, 2020 | 5.994 | 6.000 | 5.932 | 5.994 | 83,618 | +0.00(+0.00%) |
Apr 29, 2020 | 5.987 | 6.012 | 5.918 | 5.994 | 56,525 | +0.07(+1.15%) |
Apr 28, 2020 | 6.191 | 6.191 | 5.926 | 5.926 | 10,996 | -0.07(-1.24%) |
Apr 27, 2020 | 6.006 | 6.021 | 6.000 | 6.000 | 15,628 | +0.01(+0.10%) |
Apr 24, 2020 | 6.025 | 6.043 | 5.927 | 5.994 | 14,079 | -0.05(-0.82%) |
Apr 23, 2020 | 5.901 | 6.117 | 5.839 | 6.043 | 8,844 | +0.33(+5.79%) |
Apr 22, 2020 | 5.475 | 5.792 | 5.388 | 5.713 | 9,040 | +0.39(+7.37%) |
Apr 21, 2020 | 5.685 | 6.333 | 5.320 | 5.320 | 44,002 | -0.64(-10.68%) |
Apr 20, 2020 | 6.488 | 6.488 | 5.950 | 5.957 | 27,641 | -0.40(-6.34%) |
Apr 17, 2020 | 6.701 | 6.859 | 6.241 | 6.360 | 37,870 | -0.34(-5.13%) |
Apr 16, 2020 | 6.853 | 6.859 | 6.642 | 6.704 | 23,387 | -0.06(-0.91%) |
Apr 15, 2020 | 6.519 | 7.032 | 6.519 | 6.766 | 26,065 | +0.12(+1.86%) |
Apr 14, 2020 | 6.758 | 6.758 | 6.287 | 6.642 | 53,906 | +0.12(+1.90%) |
Apr 13, 2020 | 6.655 | 6.908 | 6.303 | 6.519 | 45,963 | -0.04(-0.57%) |
Apr 09, 2020 | 6.463 | 7.521 | 6.306 | 6.556 | 81,566 | +0.38(+6.23%) |
Apr 08, 2020 | 5.523 | 6.271 | 5.490 | 6.172 | 41,426 | +0.53(+9.44%) |
Apr 07, 2020 | 5.658 | 5.946 | 5.284 | 5.640 | 34,095 | +0.37(+7.10%) |
Apr 06, 2020 | 5.026 | 5.315 | 5.006 | 5.266 | 18,646 | +0.39(+7.94%) |
Apr 03, 2020 | 5.566 | 5.566 | 4.597 | 4.878 | 30,995 | -0.95(-16.32%) |
Apr 02, 2020 | 6.130 | 6.130 | 5.364 | 5.830 | 35,985 | -0.49(-7.73%) |