Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.200 | 8.248 | 8.180 | 8.248 | 15,040 | +0.05(+0.59%) |
Jun 29, 2020 | 8.190 | 8.354 | 8.190 | 8.200 | 29,679 | +0.04(+0.47%) |
Jun 26, 2020 | 8.142 | 8.200 | 8.132 | 8.161 | 32,964 | -0.06(-0.70%) |
Jun 25, 2020 | 8.267 | 8.282 | 8.200 | 8.219 | 11,791 | -0.03(-0.35%) |
Jun 24, 2020 | 8.315 | 8.315 | 8.209 | 8.248 | 23,883 | -0.04(-0.47%) |
Jun 23, 2020 | 8.200 | 8.315 | 8.200 | 8.286 | 21,836 | +0.11(+1.30%) |
Jun 22, 2020 | 8.248 | 8.267 | 8.171 | 8.180 | 15,650 | -0.01(-0.16%) |
Jun 19, 2020 | 8.203 | 8.261 | 8.194 | 8.194 | 16,923 | -0.01(-0.12%) |
Jun 18, 2020 | 8.194 | 8.223 | 8.165 | 8.203 | 32,820 | +0.04(+0.47%) |
Jun 17, 2020 | 8.270 | 8.290 | 8.146 | 8.165 | 19,927 | -0.02(-0.23%) |
Jun 16, 2020 | 8.261 | 8.309 | 8.184 | 8.184 | 41,666 | +0.02(+0.23%) |
Jun 15, 2020 | 8.146 | 8.194 | 8.089 | 8.165 | 14,223 | +0.01(+0.12%) |
Jun 12, 2020 | 8.184 | 8.213 | 8.079 | 8.156 | 27,266 | +0.08(+1.01%) |
Jun 11, 2020 | 8.251 | 8.251 | 8.050 | 8.074 | 70,540 | -0.22(-2.60%) |
Jun 10, 2020 | 8.385 | 8.433 | 8.251 | 8.290 | 36,087 | -0.03(-0.35%) |
Jun 09, 2020 | 8.299 | 8.395 | 8.290 | 8.318 | 36,803 | +0.06(+0.70%) |
Jun 08, 2020 | 8.270 | 8.322 | 8.251 | 8.261 | 32,036 | +0.01(+0.12%) |
Jun 05, 2020 | 8.299 | 8.328 | 8.232 | 8.251 | 55,577 | +0.01(+0.12%) |
Jun 04, 2020 | 8.270 | 8.309 | 8.223 | 8.242 | 61,749 | -0.01(-0.12%) |
Jun 03, 2020 | 8.270 | 8.404 | 8.242 | 8.251 | 92,572 | -0.01(-0.12%) |
Jun 02, 2020 | 8.146 | 8.261 | 8.146 | 8.261 | 23,120 | +0.10(+1.17%) |
Jun 01, 2020 | 8.242 | 8.242 | 8.117 | 8.165 | 21,340 | +0.01(+0.12%) |
May 29, 2020 | 8.136 | 8.156 | 8.050 | 8.156 | 16,088 | +0.01(+0.12%) |
May 28, 2020 | 8.146 | 8.151 | 8.098 | 8.146 | 10,484 | +0.05(+0.59%) |
May 27, 2020 | 7.983 | 8.108 | 7.983 | 8.098 | 23,866 | +0.13(+1.68%) |
May 26, 2020 | 8.012 | 8.012 | 7.947 | 7.964 | 24,349 | -0.01(-0.12%) |
May 22, 2020 | 7.935 | 7.983 | 7.931 | 7.974 | 14,938 | +0.06(+0.73%) |
May 21, 2020 | 7.849 | 7.945 | 7.816 | 7.916 | 6,688 | +0.06(+0.73%) |
May 20, 2020 | 7.744 | 7.916 | 7.734 | 7.859 | 9,727 | +0.18(+2.32%) |
May 19, 2020 | 7.643 | 7.785 | 7.633 | 7.681 | 54,274 | +0.04(+0.50%) |
May 18, 2020 | 7.453 | 7.700 | 7.453 | 7.643 | 43,024 | +0.22(+2.94%) |
May 15, 2020 | 7.567 | 7.567 | 7.405 | 7.424 | 26,121 | -0.01(-0.13%) |
May 14, 2020 | 7.462 | 7.481 | 7.396 | 7.434 | 21,707 | -0.05(-0.63%) |
May 13, 2020 | 7.595 | 7.624 | 7.424 | 7.481 | 26,812 | -0.09(-1.13%) |
May 12, 2020 | 7.671 | 7.671 | 7.538 | 7.567 | 25,063 | -0.03(-0.37%) |
May 11, 2020 | 7.652 | 7.652 | 7.595 | 7.595 | 42,360 | -0.04(-0.50%) |
May 08, 2020 | 7.595 | 7.662 | 7.581 | 7.633 | 21,697 | +0.06(+0.75%) |
May 07, 2020 | 7.671 | 7.728 | 7.557 | 7.576 | 33,925 | -0.09(-1.12%) |
May 06, 2020 | 7.709 | 7.709 | 7.662 | 7.662 | 42,484 | -0.04(-0.49%) |
May 05, 2020 | 7.614 | 7.757 | 7.605 | 7.700 | 38,944 | +0.18(+2.40%) |
May 04, 2020 | 7.491 | 7.529 | 7.377 | 7.519 | 19,462 | +0.09(+1.15%) |
May 01, 2020 | 7.633 | 7.809 | 7.415 | 7.434 | 19,696 | -0.20(-2.61%) |
Apr 30, 2020 | 7.624 | 7.657 | 7.548 | 7.633 | 20,602 | +0.05(+0.63%) |
Apr 29, 2020 | 7.491 | 7.638 | 7.491 | 7.586 | 56,376 | +0.16(+2.17%) |
Apr 28, 2020 | 7.462 | 7.462 | 7.358 | 7.424 | 44,715 | +0.00(+0.00%) |
Apr 27, 2020 | 7.424 | 7.429 | 7.349 | 7.424 | 28,612 | +0.02(+0.26%) |
Apr 24, 2020 | 7.349 | 7.420 | 7.349 | 7.405 | 49,293 | +0.00(+0.00%) |
Apr 23, 2020 | 7.481 | 7.500 | 7.396 | 7.405 | 18,027 | -0.05(-0.64%) |
Apr 22, 2020 | 7.443 | 7.690 | 7.437 | 7.453 | 47,874 | +0.12(+1.63%) |
Apr 21, 2020 | 7.371 | 7.409 | 7.126 | 7.333 | 30,756 | -0.06(-0.76%) |
Apr 20, 2020 | 7.475 | 7.475 | 7.249 | 7.390 | 51,477 | -0.08(-1.13%) |
Apr 17, 2020 | 7.343 | 7.512 | 7.305 | 7.475 | 54,282 | +0.14(+1.93%) |
Apr 16, 2020 | 7.249 | 7.333 | 7.249 | 7.333 | 155,241 | +0.03(+0.39%) |
Apr 15, 2020 | 7.343 | 7.390 | 7.211 | 7.305 | 115,013 | -0.09(-1.27%) |
Apr 14, 2020 | 7.296 | 7.531 | 7.296 | 7.399 | 90,235 | +0.19(+2.61%) |
Apr 13, 2020 | 7.352 | 7.352 | 7.193 | 7.211 | 106,154 | -0.12(-1.67%) |
Apr 09, 2020 | 7.258 | 7.795 | 7.202 | 7.333 | 136,502 | +0.23(+3.18%) |
Apr 08, 2020 | 6.929 | 7.211 | 6.929 | 7.107 | 97,250 | +0.13(+1.89%) |
Apr 07, 2020 | 6.825 | 7.013 | 6.825 | 6.976 | 76,356 | +0.28(+4.22%) |
Apr 06, 2020 | 6.608 | 6.712 | 6.599 | 6.693 | 42,430 | +0.18(+2.75%) |
Apr 03, 2020 | 6.514 | 6.585 | 6.467 | 6.514 | 233,700 | -0.03(-0.43%) |
Apr 02, 2020 | 6.270 | 6.580 | 6.270 | 6.543 | 68,584 | +0.06(+0.87%) |