Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.193 | 8.359 | 8.155 | 8.314 | 506,096 | +0.01(+0.09%) |
Jun 29, 2020 | 8.042 | 8.327 | 8.019 | 8.306 | 485,178 | +0.36(+4.56%) |
Jun 26, 2020 | 8.117 | 8.117 | 7.891 | 7.944 | 1,056,428 | -0.24(-2.95%) |
Jun 25, 2020 | 7.928 | 8.223 | 7.928 | 8.185 | 574,928 | +0.20(+2.46%) |
Jun 24, 2020 | 8.178 | 8.230 | 7.955 | 7.989 | 821,976 | -0.26(-3.11%) |
Jun 23, 2020 | 8.404 | 8.525 | 8.246 | 8.246 | 437,463 | -0.04(-0.46%) |
Jun 22, 2020 | 8.125 | 8.366 | 8.079 | 8.283 | 480,780 | +0.10(+1.20%) |
Jun 19, 2020 | 8.389 | 8.449 | 8.125 | 8.185 | 1,317,721 | -0.18(-2.17%) |
Jun 18, 2020 | 8.238 | 8.419 | 8.238 | 8.366 | 362,623 | +0.08(+0.91%) |
Jun 17, 2020 | 8.661 | 8.797 | 8.261 | 8.291 | 473,659 | -0.36(-4.19%) |
Jun 16, 2020 | 8.797 | 8.903 | 8.495 | 8.653 | 487,806 | +0.11(+1.24%) |
Jun 15, 2020 | 8.200 | 8.653 | 8.163 | 8.548 | 583,847 | +0.11(+1.25%) |
Jun 12, 2020 | 8.638 | 8.835 | 8.208 | 8.442 | 705,875 | +0.05(+0.54%) |
Jun 11, 2020 | 8.718 | 8.718 | 8.351 | 8.397 | 712,568 | -0.56(-6.28%) |
Jun 10, 2020 | 9.348 | 9.348 | 8.940 | 8.959 | 416,876 | -0.41(-4.39%) |
Jun 09, 2020 | 9.310 | 9.454 | 9.137 | 9.371 | 477,551 | -0.10(-1.04%) |
Jun 08, 2020 | 9.514 | 9.597 | 9.295 | 9.469 | 464,133 | +0.00(+0.00%) |
Jun 05, 2020 | 9.265 | 9.582 | 9.144 | 9.469 | 747,989 | +0.54(+6.05%) |
Jun 04, 2020 | 8.850 | 9.023 | 8.789 | 8.929 | 401,917 | +0.00(+0.04%) |
Jun 03, 2020 | 8.812 | 9.076 | 8.770 | 8.925 | 518,326 | +0.25(+2.87%) |
Jun 02, 2020 | 8.759 | 8.827 | 8.616 | 8.676 | 393,286 | -0.02(-0.17%) |
Jun 01, 2020 | 8.872 | 8.887 | 8.676 | 8.691 | 624,107 | -0.16(-1.83%) |
May 29, 2020 | 8.978 | 8.978 | 8.721 | 8.853 | 395,184 | -0.24(-2.62%) |
May 28, 2020 | 9.408 | 9.408 | 9.072 | 9.091 | 1,127,032 | -0.18(-1.99%) |
May 27, 2020 | 9.061 | 9.363 | 8.970 | 9.276 | 843,102 | +0.43(+4.82%) |
May 26, 2020 | 8.910 | 9.044 | 8.676 | 8.850 | 455,146 | +0.20(+2.36%) |
May 22, 2020 | 8.578 | 8.684 | 8.427 | 8.646 | 445,641 | +0.08(+0.97%) |
May 21, 2020 | 8.563 | 8.646 | 8.510 | 8.563 | 325,072 | -0.04(-0.44%) |
May 20, 2020 | 8.427 | 8.706 | 8.427 | 8.600 | 628,206 | +0.30(+3.64%) |
May 19, 2020 | 8.676 | 8.721 | 8.287 | 8.298 | 599,197 | -0.46(-5.26%) |
May 18, 2020 | 8.600 | 8.819 | 8.382 | 8.759 | 692,720 | +0.47(+5.65%) |
May 15, 2020 | 8.110 | 8.314 | 7.981 | 8.291 | 1,044,774 | +0.27(+3.39%) |
May 14, 2020 | 7.777 | 8.034 | 7.596 | 8.019 | 719,359 | +0.05(+0.66%) |
May 13, 2020 | 8.163 | 8.185 | 7.793 | 7.966 | 455,112 | -0.25(-3.03%) |
May 12, 2020 | 8.457 | 8.533 | 8.208 | 8.215 | 483,087 | -0.26(-3.03%) |
May 11, 2020 | 8.442 | 8.563 | 8.321 | 8.472 | 680,426 | -0.09(-1.01%) |
May 08, 2020 | 8.419 | 8.616 | 8.261 | 8.559 | 556,356 | +0.31(+3.71%) |
May 07, 2020 | 8.404 | 8.661 | 8.208 | 8.253 | 551,416 | -0.07(-0.82%) |
May 06, 2020 | 8.842 | 8.857 | 8.306 | 8.321 | 686,770 | -0.49(-5.57%) |
May 05, 2020 | 8.940 | 9.069 | 8.797 | 8.812 | 677,230 | +0.03(+0.34%) |
May 04, 2020 | 8.759 | 8.986 | 8.653 | 8.782 | 711,772 | -0.05(-0.60%) |
May 01, 2020 | 8.910 | 8.910 | 8.616 | 8.835 | 553,840 | -0.22(-2.42%) |
Apr 30, 2020 | 9.016 | 9.242 | 8.767 | 9.054 | 594,218 | -0.11(-1.19%) |
Apr 29, 2020 | 9.470 | 9.695 | 9.126 | 9.163 | 868,844 | -0.13(-1.45%) |
Apr 28, 2020 | 9.163 | 9.433 | 9.006 | 9.298 | 513,793 | +0.34(+3.81%) |
Apr 27, 2020 | 8.713 | 9.088 | 8.713 | 8.957 | 410,899 | +0.27(+3.15%) |
Apr 24, 2020 | 8.758 | 8.788 | 8.608 | 8.683 | 433,826 | -0.08(-0.90%) |
Apr 23, 2020 | 8.706 | 8.952 | 8.706 | 8.762 | 569,526 | +0.09(+0.99%) |
Apr 22, 2020 | 8.946 | 9.043 | 8.661 | 8.676 | 1,340,280 | -0.18(-2.07%) |
Apr 21, 2020 | 8.571 | 8.953 | 8.571 | 8.859 | 719,409 | +0.03(+0.38%) |
Apr 20, 2020 | 8.638 | 8.976 | 8.556 | 8.826 | 564,661 | -0.02(-0.25%) |
Apr 17, 2020 | 8.848 | 8.991 | 8.743 | 8.848 | 611,998 | +0.26(+3.06%) |
Apr 16, 2020 | 8.421 | 8.616 | 8.241 | 8.586 | 902,903 | +0.16(+1.87%) |
Apr 15, 2020 | 8.601 | 8.661 | 8.391 | 8.428 | 615,378 | -0.46(-5.15%) |
Apr 14, 2020 | 9.006 | 9.028 | 8.661 | 8.886 | 565,346 | +0.08(+0.94%) |
Apr 13, 2020 | 9.118 | 9.126 | 8.668 | 8.803 | 516,703 | -0.37(-4.08%) |
Apr 09, 2020 | 8.751 | 9.246 | 8.653 | 9.178 | 1,196,523 | +0.62(+7.27%) |
Apr 08, 2020 | 8.593 | 8.743 | 8.443 | 8.556 | 718,877 | +0.08(+0.97%) |
Apr 07, 2020 | 8.766 | 8.788 | 8.376 | 8.473 | 830,990 | -0.10(-1.22%) |
Apr 06, 2020 | 8.653 | 8.818 | 8.334 | 8.578 | 692,600 | +0.22(+2.60%) |
Apr 03, 2020 | 8.428 | 8.571 | 8.173 | 8.361 | 506,108 | -0.16(-1.85%) |
Apr 02, 2020 | 8.383 | 8.653 | 8.241 | 8.518 | 587,283 | +0.07(+0.89%) |