Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.130 | 8.525 | 8.090 | 8.400 | 3,437,588 | +0.26(+3.19%) |
Jun 29, 2020 | 8.120 | 8.160 | 7.940 | 8.140 | 1,643,743 | +0.02(+0.25%) |
Jun 26, 2020 | 8.090 | 8.165 | 7.920 | 8.120 | 2,406,500 | -0.01(-0.12%) |
Jun 25, 2020 | 8.290 | 8.290 | 8.040 | 8.130 | 2,508,361 | -0.20(-2.40%) |
Jun 24, 2020 | 8.780 | 8.780 | 8.300 | 8.330 | 2,018,115 | -0.43(-4.91%) |
Jun 23, 2020 | 8.750 | 8.920 | 8.640 | 8.760 | 1,182,616 | +0.13(+1.51%) |
Jun 22, 2020 | 8.570 | 8.890 | 8.490 | 8.630 | 1,437,434 | +0.27(+3.23%) |
Jun 19, 2020 | 7.920 | 8.490 | 7.850 | 8.360 | 2,260,700 | +0.57(+7.32%) |
Jun 18, 2020 | 8.030 | 8.040 | 7.740 | 7.790 | 2,358,209 | -0.28(-3.47%) |
Jun 17, 2020 | 8.080 | 8.232 | 8.020 | 8.070 | 1,011,632 | +0.04(+0.50%) |
Jun 16, 2020 | 8.350 | 8.370 | 8.000 | 8.030 | 2,375,064 | -0.24(-2.90%) |
Jun 15, 2020 | 8.000 | 8.320 | 7.780 | 8.270 | 1,986,013 | +0.08(+0.98%) |
Jun 12, 2020 | 8.660 | 8.690 | 8.100 | 8.190 | 1,878,300 | -0.36(-4.21%) |
Jun 11, 2020 | 8.950 | 9.070 | 8.510 | 8.550 | 2,292,152 | -0.34(-3.82%) |
Jun 10, 2020 | 8.660 | 8.920 | 8.300 | 8.890 | 1,556,583 | +0.38(+4.47%) |
Jun 09, 2020 | 8.660 | 8.770 | 8.460 | 8.510 | 1,300,701 | -0.05(-0.58%) |
Jun 08, 2020 | 8.390 | 8.595 | 8.240 | 8.560 | 1,245,472 | +0.18(+2.15%) |
Jun 05, 2020 | 8.270 | 8.380 | 8.070 | 8.380 | 1,749,700 | -0.22(-2.56%) |
Jun 04, 2020 | 8.580 | 8.690 | 8.460 | 8.600 | 1,128,188 | +0.15(+1.78%) |
Jun 03, 2020 | 8.410 | 8.520 | 8.250 | 8.450 | 1,941,331 | -0.18(-2.09%) |
Jun 02, 2020 | 8.980 | 9.030 | 8.610 | 8.630 | 2,403,969 | -0.34(-3.79%) |
Jun 01, 2020 | 8.750 | 8.980 | 8.740 | 8.970 | 1,235,365 | +0.25(+2.87%) |
May 29, 2020 | 8.900 | 8.930 | 8.670 | 8.720 | 1,397,600 | +0.03(+0.35%) |
May 28, 2020 | 8.780 | 8.890 | 8.570 | 8.690 | 1,544,164 | +0.14(+1.64%) |
May 27, 2020 | 8.210 | 8.580 | 8.090 | 8.550 | 1,716,287 | +0.19(+2.27%) |
May 26, 2020 | 8.710 | 8.800 | 8.330 | 8.360 | 1,526,658 | -0.51(-5.75%) |
May 22, 2020 | 9.030 | 9.130 | 8.780 | 8.870 | 870,300 | -0.05(-0.56%) |
May 21, 2020 | 9.020 | 9.066 | 8.730 | 8.920 | 1,047,112 | -0.27(-2.94%) |
May 20, 2020 | 9.370 | 9.380 | 9.089 | 9.190 | 1,406,420 | -0.13(-1.39%) |
May 19, 2020 | 8.960 | 9.390 | 8.917 | 9.320 | 2,581,867 | +0.63(+7.25%) |
May 18, 2020 | 9.000 | 9.280 | 8.615 | 8.690 | 1,556,996 | -0.30(-3.34%) |
May 15, 2020 | 8.750 | 9.000 | 8.560 | 8.990 | 3,021,100 | +0.48(+5.64%) |
May 14, 2020 | 8.290 | 8.590 | 8.230 | 8.510 | 1,312,962 | +0.24(+2.90%) |
May 13, 2020 | 8.540 | 8.555 | 8.080 | 8.270 | 1,180,379 | -0.09(-1.08%) |
May 12, 2020 | 8.360 | 8.595 | 8.300 | 8.360 | 1,845,750 | +0.10(+1.21%) |
May 11, 2020 | 8.540 | 8.590 | 8.130 | 8.260 | 1,440,822 | -0.28(-3.28%) |
May 08, 2020 | 8.540 | 8.810 | 8.490 | 8.540 | 1,723,100 | -0.10(-1.16%) |
May 07, 2020 | 8.400 | 8.780 | 8.210 | 8.640 | 2,296,895 | +0.34(+4.10%) |
May 06, 2020 | 8.180 | 8.320 | 8.090 | 8.300 | 1,820,356 | -0.06(-0.72%) |
May 05, 2020 | 8.300 | 8.430 | 8.040 | 8.360 | 2,556,382 | -0.11(-1.30%) |
May 04, 2020 | 8.510 | 8.770 | 8.260 | 8.470 | 2,545,518 | +0.01(+0.12%) |
May 01, 2020 | 7.700 | 8.480 | 7.550 | 8.460 | 2,692,700 | +0.83(+10.88%) |
Apr 30, 2020 | 8.160 | 8.220 | 7.610 | 7.630 | 2,037,067 | -0.53(-6.50%) |
Apr 29, 2020 | 7.810 | 8.160 | 7.710 | 8.160 | 2,469,052 | +0.31(+3.95%) |
Apr 28, 2020 | 7.940 | 8.040 | 7.680 | 7.850 | 3,152,032 | -0.18(-2.24%) |
Apr 27, 2020 | 8.300 | 8.411 | 7.935 | 8.030 | 2,671,720 | -0.27(-3.25%) |
Apr 24, 2020 | 8.360 | 8.440 | 7.990 | 8.300 | 1,992,500 | +0.12(+1.47%) |
Apr 23, 2020 | 8.380 | 8.680 | 8.045 | 8.180 | 2,946,362 | -0.03(-0.37%) |
Apr 22, 2020 | 8.020 | 8.325 | 7.950 | 8.210 | 2,618,453 | +0.43(+5.53%) |
Apr 21, 2020 | 7.740 | 7.890 | 7.530 | 7.780 | 1,632,815 | -0.18(-2.26%) |
Apr 20, 2020 | 7.480 | 8.050 | 7.340 | 7.960 | 3,012,703 | +0.65(+8.89%) |
Apr 17, 2020 | 7.510 | 7.760 | 7.285 | 7.310 | 4,360,100 | -0.45(-5.80%) |
Apr 16, 2020 | 7.720 | 7.910 | 7.490 | 7.760 | 2,847,139 | +0.14(+1.84%) |
Apr 15, 2020 | 7.590 | 7.720 | 7.290 | 7.620 | 2,715,852 | -0.24(-3.05%) |
Apr 14, 2020 | 8.060 | 8.475 | 7.621 | 7.860 | 3,586,440 | -0.07(-0.88%) |
Apr 13, 2020 | 7.320 | 8.080 | 6.965 | 7.930 | 2,687,871 | +0.67(+9.23%) |
Apr 09, 2020 | 7.020 | 7.490 | 6.880 | 7.260 | 3,352,900 | +0.47(+6.92%) |
Apr 08, 2020 | 6.460 | 6.850 | 6.440 | 6.790 | 2,359,564 | +0.30(+4.62%) |
Apr 07, 2020 | 6.650 | 6.830 | 6.350 | 6.490 | 2,510,695 | -0.19(-2.84%) |
Apr 06, 2020 | 6.370 | 6.850 | 6.340 | 6.680 | 2,715,383 | +0.42(+6.71%) |
Apr 03, 2020 | 6.150 | 6.545 | 6.150 | 6.260 | 2,138,600 | +0.09(+1.46%) |
Apr 02, 2020 | 6.250 | 6.460 | 6.095 | 6.170 | 2,072,143 | +0.05(+0.82%) |