Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.610 | 8.940 | 8.540 | 8.880 | 954,305 | +0.27(+3.14%) |
Jun 29, 2020 | 8.450 | 8.620 | 8.250 | 8.610 | 790,448 | +0.16(+1.89%) |
Jun 26, 2020 | 8.540 | 8.640 | 8.280 | 8.450 | 2,399,300 | -0.11(-1.29%) |
Jun 25, 2020 | 8.300 | 8.560 | 8.190 | 8.560 | 786,170 | +0.20(+2.39%) |
Jun 24, 2020 | 8.770 | 8.870 | 8.115 | 8.360 | 1,549,530 | -0.48(-5.43%) |
Jun 23, 2020 | 9.050 | 9.060 | 8.840 | 8.840 | 873,390 | -0.09(-1.01%) |
Jun 22, 2020 | 8.930 | 9.080 | 8.790 | 8.930 | 1,258,022 | -0.05(-0.56%) |
Jun 19, 2020 | 9.110 | 9.130 | 8.840 | 8.980 | 1,125,000 | -0.02(-0.22%) |
Jun 18, 2020 | 9.290 | 9.290 | 8.780 | 9.000 | 1,185,240 | -0.25(-2.70%) |
Jun 17, 2020 | 9.170 | 9.390 | 9.110 | 9.250 | 883,190 | +0.09(+0.98%) |
Jun 16, 2020 | 9.360 | 9.450 | 8.900 | 9.160 | 1,296,551 | -0.32(-3.38%) |
Jun 15, 2020 | 8.700 | 9.480 | 8.545 | 9.480 | 1,233,655 | +0.60(+6.76%) |
Jun 12, 2020 | 9.260 | 9.260 | 8.750 | 8.880 | 768,700 | +0.13(+1.49%) |
Jun 11, 2020 | 9.480 | 9.590 | 8.710 | 8.750 | 1,538,483 | -1.07(-10.90%) |
Jun 10, 2020 | 10.10 | 10.16 | 9.770 | 9.820 | 826,196 | -0.15(-1.50%) |
Jun 09, 2020 | 9.830 | 10.15 | 9.620 | 9.970 | 1,078,623 | +0.06(+0.61%) |
Jun 08, 2020 | 9.900 | 10.34 | 9.770 | 9.910 | 2,345,559 | +0.31(+3.23%) |
Jun 05, 2020 | 9.390 | 9.920 | 9.250 | 9.600 | 1,494,400 | +0.61(+6.79%) |
Jun 04, 2020 | 9.060 | 9.300 | 8.900 | 8.990 | 898,950 | -0.05(-0.55%) |
Jun 03, 2020 | 8.650 | 9.200 | 8.570 | 9.040 | 1,016,043 | +0.48(+5.61%) |
Jun 02, 2020 | 8.680 | 8.800 | 8.460 | 8.560 | 859,596 | -0.15(-1.72%) |
Jun 01, 2020 | 8.650 | 8.880 | 8.560 | 8.710 | 761,086 | +0.04(+0.46%) |
May 29, 2020 | 8.390 | 8.710 | 8.310 | 8.670 | 1,366,900 | +0.24(+2.85%) |
May 28, 2020 | 8.620 | 8.920 | 8.350 | 8.430 | 1,063,109 | -0.31(-3.55%) |
May 27, 2020 | 8.300 | 8.740 | 8.030 | 8.740 | 1,194,340 | +0.45(+5.43%) |
May 26, 2020 | 8.710 | 8.780 | 8.240 | 8.290 | 1,056,978 | -0.01(-0.12%) |
May 22, 2020 | 8.350 | 8.510 | 8.200 | 8.300 | 804,400 | -0.02(-0.24%) |
May 21, 2020 | 8.500 | 8.810 | 8.250 | 8.320 | 1,181,831 | +0.03(+0.36%) |
May 20, 2020 | 7.980 | 8.380 | 7.900 | 8.290 | 1,181,918 | +0.48(+6.15%) |
May 19, 2020 | 7.600 | 8.100 | 7.570 | 7.810 | 2,193,110 | +0.39(+5.26%) |
May 18, 2020 | 7.810 | 7.990 | 7.370 | 7.420 | 2,089,175 | -0.25(-3.26%) |
May 15, 2020 | 7.800 | 8.410 | 7.000 | 7.670 | 4,219,000 | -1.04(-11.94%) |
May 14, 2020 | 8.610 | 8.780 | 8.270 | 8.710 | 1,164,471 | +0.08(+0.93%) |
May 13, 2020 | 9.280 | 9.380 | 8.560 | 8.630 | 1,209,452 | -0.55(-5.99%) |
May 12, 2020 | 9.630 | 9.850 | 9.120 | 9.180 | 1,804,878 | -0.01(-0.11%) |
May 11, 2020 | 8.950 | 9.480 | 8.950 | 9.190 | 1,941,813 | +0.38(+4.31%) |
May 08, 2020 | 8.660 | 8.855 | 8.595 | 8.810 | 1,178,100 | +0.36(+4.26%) |
May 07, 2020 | 8.280 | 8.530 | 8.160 | 8.450 | 1,225,556 | +0.29(+3.55%) |
May 06, 2020 | 8.580 | 8.630 | 8.150 | 8.160 | 1,360,989 | +0.00(+0.00%) |
May 05, 2020 | 8.750 | 8.800 | 8.150 | 8.160 | 1,906,515 | -0.53(-6.10%) |
May 04, 2020 | 8.690 | 8.859 | 8.600 | 8.690 | 1,021,292 | +0.01(+0.12%) |
May 01, 2020 | 9.850 | 9.900 | 8.435 | 8.680 | 2,511,500 | -0.94(-9.77%) |
Apr 30, 2020 | 9.760 | 9.990 | 9.460 | 9.620 | 1,760,929 | -0.14(-1.43%) |
Apr 29, 2020 | 9.560 | 9.900 | 9.530 | 9.760 | 1,222,784 | +0.41(+4.39%) |
Apr 28, 2020 | 9.260 | 9.500 | 9.210 | 9.350 | 939,889 | +0.24(+2.63%) |
Apr 27, 2020 | 8.830 | 9.270 | 8.780 | 9.110 | 1,009,409 | +0.33(+3.76%) |
Apr 24, 2020 | 8.590 | 8.830 | 8.210 | 8.780 | 834,100 | +0.00(+0.00%) |
Apr 23, 2020 | 8.660 | 9.000 | 8.510 | 8.780 | 632,396 | +0.33(+3.91%) |
Apr 22, 2020 | 8.530 | 8.637 | 8.270 | 8.450 | 677,867 | +0.02(+0.24%) |
Apr 21, 2020 | 8.230 | 8.520 | 7.890 | 8.430 | 1,300,855 | +0.03(+0.36%) |
Apr 20, 2020 | 8.400 | 8.700 | 8.230 | 8.400 | 504,259 | +0.01(+0.12%) |
Apr 17, 2020 | 9.120 | 9.170 | 8.330 | 8.390 | 496,400 | -0.64(-7.09%) |
Apr 16, 2020 | 9.030 | 9.360 | 8.860 | 9.030 | 803,319 | +0.12(+1.35%) |
Apr 15, 2020 | 8.580 | 9.000 | 8.390 | 8.910 | 1,099,205 | +0.21(+2.41%) |
Apr 14, 2020 | 8.550 | 8.890 | 8.360 | 8.700 | 1,070,320 | +0.57(+7.01%) |
Apr 13, 2020 | 7.770 | 8.160 | 7.700 | 8.130 | 834,240 | +0.40(+5.17%) |
Apr 09, 2020 | 7.700 | 7.830 | 7.390 | 7.730 | 636,900 | +0.16(+2.11%) |
Apr 08, 2020 | 7.490 | 7.680 | 7.390 | 7.570 | 681,486 | +0.21(+2.85%) |
Apr 07, 2020 | 7.750 | 7.750 | 7.165 | 7.360 | 746,942 | -0.12(-1.60%) |
Apr 06, 2020 | 7.550 | 7.690 | 7.410 | 7.480 | 726,389 | +0.14(+1.91%) |
Apr 03, 2020 | 7.250 | 7.500 | 7.070 | 7.340 | 568,200 | +0.02(+0.27%) |
Apr 02, 2020 | 7.100 | 7.355 | 7.035 | 7.320 | 911,405 | +0.15(+2.09%) |