Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.550 | 7.900 | 7.550 | 7.880 | 112,561 | +0.32(+4.23%) |
Jun 29, 2020 | 7.560 | 7.700 | 7.430 | 7.560 | 156,347 | +0.09(+1.20%) |
Jun 26, 2020 | 7.760 | 7.760 | 7.450 | 7.470 | 379,400 | -0.32(-4.11%) |
Jun 25, 2020 | 7.940 | 7.940 | 7.710 | 7.790 | 123,904 | -0.17(-2.14%) |
Jun 24, 2020 | 7.810 | 8.035 | 7.780 | 7.960 | 383,992 | +0.07(+0.89%) |
Jun 23, 2020 | 7.920 | 8.060 | 7.880 | 7.890 | 91,804 | +0.05(+0.64%) |
Jun 22, 2020 | 7.670 | 7.900 | 7.670 | 7.840 | 131,879 | +0.15(+1.95%) |
Jun 19, 2020 | 7.700 | 7.910 | 7.670 | 7.690 | 253,500 | +0.06(+0.79%) |
Jun 18, 2020 | 7.700 | 7.840 | 7.610 | 7.630 | 161,541 | -0.11(-1.42%) |
Jun 17, 2020 | 7.990 | 7.990 | 7.710 | 7.740 | 190,859 | -0.21(-2.64%) |
Jun 16, 2020 | 8.120 | 8.150 | 7.780 | 7.950 | 67,450 | +0.04(+0.51%) |
Jun 15, 2020 | 7.620 | 7.950 | 7.620 | 7.910 | 163,524 | +0.13(+1.67%) |
Jun 12, 2020 | 7.930 | 7.990 | 7.640 | 7.780 | 126,000 | +0.09(+1.17%) |
Jun 11, 2020 | 7.860 | 7.925 | 7.650 | 7.690 | 156,147 | -0.45(-5.53%) |
Jun 10, 2020 | 8.210 | 8.300 | 8.060 | 8.140 | 68,937 | -0.08(-0.97%) |
Jun 09, 2020 | 8.250 | 8.320 | 8.110 | 8.220 | 59,700 | -0.15(-1.79%) |
Jun 08, 2020 | 8.410 | 8.470 | 8.220 | 8.370 | 90,057 | +0.05(+0.60%) |
Jun 05, 2020 | 8.090 | 8.410 | 7.910 | 8.320 | 141,000 | +0.39(+4.92%) |
Jun 04, 2020 | 7.970 | 8.090 | 7.810 | 7.930 | 125,690 | -0.08(-1.00%) |
Jun 03, 2020 | 8.010 | 8.210 | 7.970 | 8.010 | 114,187 | +0.07(+0.88%) |
Jun 02, 2020 | 7.930 | 7.970 | 7.800 | 7.940 | 126,781 | +0.07(+0.89%) |
Jun 01, 2020 | 8.030 | 8.030 | 7.870 | 7.870 | 184,538 | -0.16(-1.99%) |
May 29, 2020 | 8.080 | 8.080 | 7.930 | 8.030 | 109,600 | -0.08(-0.99%) |
May 28, 2020 | 8.430 | 8.620 | 8.060 | 8.110 | 109,768 | -0.30(-3.57%) |
May 27, 2020 | 8.220 | 8.450 | 8.020 | 8.410 | 159,419 | +0.26(+3.19%) |
May 26, 2020 | 8.450 | 8.460 | 8.040 | 8.150 | 118,018 | -0.04(-0.49%) |
May 22, 2020 | 8.060 | 8.685 | 8.000 | 8.190 | 150,500 | +0.15(+1.87%) |
May 21, 2020 | 8.180 | 8.180 | 7.950 | 8.040 | 104,232 | -0.14(-1.71%) |
May 20, 2020 | 8.120 | 8.270 | 7.950 | 8.180 | 127,212 | +0.23(+2.89%) |
May 19, 2020 | 8.260 | 8.260 | 7.920 | 7.950 | 137,511 | -0.38(-4.56%) |
May 18, 2020 | 8.210 | 8.470 | 8.050 | 8.330 | 124,029 | +0.36(+4.45%) |
May 15, 2020 | 7.890 | 8.050 | 7.840 | 7.975 | 118,200 | +0.08(+1.08%) |
May 14, 2020 | 7.940 | 8.010 | 7.700 | 7.890 | 275,205 | -0.15(-1.87%) |
May 13, 2020 | 8.120 | 8.120 | 7.870 | 8.040 | 210,402 | -0.13(-1.59%) |
May 12, 2020 | 8.630 | 8.630 | 8.150 | 8.170 | 152,710 | -0.45(-5.22%) |
May 11, 2020 | 8.090 | 8.690 | 7.940 | 8.620 | 304,347 | +0.52(+6.42%) |
May 08, 2020 | 7.800 | 8.170 | 7.790 | 8.100 | 144,200 | +0.41(+5.33%) |
May 07, 2020 | 7.830 | 7.870 | 7.630 | 7.690 | 165,305 | -0.05(-0.65%) |
May 06, 2020 | 7.830 | 7.900 | 7.700 | 7.740 | 94,980 | -0.04(-0.51%) |
May 05, 2020 | 7.940 | 8.130 | 7.750 | 7.780 | 133,303 | -0.10(-1.27%) |
May 04, 2020 | 7.560 | 7.880 | 7.500 | 7.880 | 150,578 | +0.25(+3.28%) |
May 01, 2020 | 7.580 | 7.660 | 7.500 | 7.630 | 265,900 | -0.17(-2.18%) |
Apr 30, 2020 | 7.530 | 8.200 | 7.530 | 7.800 | 384,439 | -1.03(-11.66%) |
Apr 29, 2020 | 9.160 | 9.160 | 8.680 | 8.830 | 316,518 | -0.05(-0.56%) |
Apr 28, 2020 | 8.990 | 8.990 | 8.760 | 8.880 | 170,478 | +0.07(+0.79%) |
Apr 27, 2020 | 9.010 | 9.130 | 8.760 | 8.810 | 114,948 | -0.13(-1.45%) |
Apr 24, 2020 | 8.770 | 9.010 | 8.650 | 8.940 | 113,600 | +0.17(+1.94%) |
Apr 23, 2020 | 8.690 | 8.930 | 8.490 | 8.770 | 170,620 | +0.13(+1.50%) |
Apr 22, 2020 | 8.600 | 8.980 | 8.480 | 8.640 | 143,349 | +0.15(+1.77%) |
Apr 21, 2020 | 8.580 | 9.040 | 8.420 | 8.490 | 126,449 | -0.27(-3.08%) |
Apr 20, 2020 | 8.860 | 9.100 | 8.660 | 8.760 | 112,213 | -0.23(-2.56%) |
Apr 17, 2020 | 8.620 | 9.040 | 8.520 | 8.990 | 194,800 | +0.46(+5.39%) |
Apr 16, 2020 | 8.610 | 8.750 | 8.330 | 8.530 | 189,461 | -0.08(-0.93%) |
Apr 15, 2020 | 8.770 | 8.770 | 8.337 | 8.610 | 239,326 | -0.05(-0.58%) |
Apr 14, 2020 | 8.700 | 9.040 | 8.600 | 8.660 | 190,826 | +0.18(+2.12%) |
Apr 13, 2020 | 7.930 | 8.500 | 7.930 | 8.480 | 194,341 | +0.50(+6.27%) |
Apr 09, 2020 | 8.200 | 8.264 | 7.750 | 7.980 | 141,700 | -0.10(-1.24%) |
Apr 08, 2020 | 7.700 | 8.180 | 7.540 | 8.080 | 237,506 | +0.50(+6.60%) |
Apr 07, 2020 | 7.530 | 7.660 | 7.170 | 7.580 | 228,430 | +0.22(+2.99%) |
Apr 06, 2020 | 7.220 | 7.480 | 7.010 | 7.360 | 206,863 | +0.39(+5.60%) |
Apr 03, 2020 | 7.020 | 7.050 | 6.760 | 6.970 | 197,800 | -0.05(-0.71%) |
Apr 02, 2020 | 6.480 | 7.040 | 6.480 | 7.020 | 175,388 | +0.51(+7.83%) |