Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.410 | 7.740 | 7.330 | 7.510 | 331,519 | +0.10(+1.35%) |
Jun 29, 2020 | 7.960 | 7.970 | 7.280 | 7.410 | 650,013 | -0.51(-6.44%) |
Jun 26, 2020 | 8.410 | 8.420 | 7.700 | 7.920 | 1,151,300 | -0.39(-4.69%) |
Jun 25, 2020 | 7.880 | 8.440 | 7.500 | 8.310 | 3,471,594 | -1.36(-14.06%) |
Jun 24, 2020 | 10.24 | 10.42 | 9.520 | 9.670 | 127,222 | -0.63(-6.12%) |
Jun 23, 2020 | 10.15 | 10.46 | 9.960 | 10.30 | 101,693 | +0.31(+3.10%) |
Jun 22, 2020 | 9.660 | 10.10 | 9.160 | 9.990 | 174,480 | +0.30(+3.10%) |
Jun 19, 2020 | 9.380 | 9.850 | 9.290 | 9.690 | 201,700 | +0.38(+4.08%) |
Jun 18, 2020 | 9.200 | 9.570 | 9.170 | 9.310 | 60,605 | +0.06(+0.65%) |
Jun 17, 2020 | 9.270 | 9.630 | 9.060 | 9.250 | 118,837 | -0.01(-0.11%) |
Jun 16, 2020 | 9.800 | 9.800 | 9.070 | 9.260 | 79,799 | -0.03(-0.32%) |
Jun 15, 2020 | 9.120 | 9.560 | 8.820 | 9.290 | 109,716 | +0.20(+2.20%) |
Jun 12, 2020 | 9.490 | 9.604 | 8.780 | 9.090 | 116,000 | +0.05(+0.61%) |
Jun 11, 2020 | 9.920 | 10.00 | 8.930 | 9.035 | 245,350 | -1.37(-13.13%) |
Jun 10, 2020 | 10.61 | 10.82 | 10.08 | 10.40 | 116,117 | -0.15(-1.47%) |
Jun 09, 2020 | 10.15 | 10.69 | 9.750 | 10.55 | 170,191 | +0.36(+3.48%) |
Jun 08, 2020 | 11.34 | 11.58 | 10.11 | 10.20 | 288,521 | +0.21(+2.10%) |
Jun 05, 2020 | 9.350 | 10.42 | 9.350 | 9.990 | 297,700 | +0.70(+7.53%) |
Jun 04, 2020 | 9.350 | 9.420 | 8.970 | 9.290 | 111,892 | -0.07(-0.75%) |
Jun 03, 2020 | 9.510 | 9.720 | 9.010 | 9.360 | 93,404 | -0.07(-0.74%) |
Jun 02, 2020 | 9.430 | 9.550 | 8.880 | 9.430 | 114,552 | +0.03(+0.32%) |
Jun 01, 2020 | 8.850 | 9.740 | 8.850 | 9.400 | 149,903 | +0.56(+6.33%) |
May 29, 2020 | 9.200 | 9.720 | 8.670 | 8.840 | 264,700 | -0.35(-3.81%) |
May 28, 2020 | 9.280 | 9.870 | 9.090 | 9.190 | 156,110 | -0.23(-2.44%) |
May 27, 2020 | 9.640 | 9.680 | 9.000 | 9.420 | 170,734 | -0.17(-1.77%) |
May 26, 2020 | 9.820 | 10.09 | 9.480 | 9.590 | 172,315 | -0.02(-0.21%) |
May 22, 2020 | 9.540 | 9.820 | 9.310 | 9.610 | 90,200 | +0.05(+0.52%) |
May 21, 2020 | 9.470 | 9.880 | 9.010 | 9.560 | 90,372 | +0.03(+0.31%) |
May 20, 2020 | 9.220 | 9.760 | 9.111 | 9.530 | 116,864 | +0.41(+4.50%) |
May 19, 2020 | 9.090 | 9.510 | 8.910 | 9.120 | 92,086 | -0.04(-0.44%) |
May 18, 2020 | 9.260 | 9.595 | 8.930 | 9.160 | 247,327 | +0.36(+4.09%) |
May 15, 2020 | 8.710 | 9.220 | 8.660 | 8.800 | 87,900 | +0.08(+0.92%) |
May 14, 2020 | 9.070 | 9.430 | 8.500 | 8.720 | 145,466 | -0.22(-2.46%) |
May 13, 2020 | 9.360 | 9.590 | 8.370 | 8.940 | 178,981 | -0.42(-4.49%) |
May 12, 2020 | 10.65 | 10.91 | 9.340 | 9.360 | 220,994 | -1.30(-12.20%) |
May 11, 2020 | 10.60 | 11.02 | 10.40 | 10.66 | 126,797 | -0.10(-0.93%) |
May 08, 2020 | 9.960 | 11.65 | 9.896 | 10.76 | 236,800 | +1.02(+10.47%) |
May 07, 2020 | 9.740 | 9.970 | 8.820 | 9.740 | 157,016 | +0.26(+2.74%) |
May 06, 2020 | 8.750 | 9.890 | 8.740 | 9.480 | 171,529 | +0.91(+10.62%) |
May 05, 2020 | 9.060 | 9.210 | 8.500 | 8.570 | 81,311 | -0.35(-3.92%) |
May 04, 2020 | 8.800 | 9.180 | 8.169 | 8.920 | 132,196 | +0.09(+1.02%) |
May 01, 2020 | 8.020 | 9.450 | 8.000 | 8.830 | 203,900 | +0.68(+8.34%) |
Apr 30, 2020 | 8.840 | 8.900 | 8.110 | 8.150 | 136,292 | -0.84(-9.34%) |
Apr 29, 2020 | 8.800 | 9.460 | 8.304 | 8.990 | 184,103 | +0.51(+6.01%) |
Apr 28, 2020 | 9.510 | 9.510 | 8.400 | 8.480 | 200,639 | -0.78(-8.42%) |
Apr 27, 2020 | 9.070 | 10.13 | 8.890 | 9.260 | 191,951 | +0.37(+4.16%) |
Apr 24, 2020 | 8.300 | 9.020 | 8.280 | 8.890 | 132,900 | +0.56(+6.72%) |
Apr 23, 2020 | 8.950 | 9.000 | 8.250 | 8.330 | 138,548 | -0.37(-4.25%) |
Apr 22, 2020 | 8.490 | 8.880 | 8.130 | 8.700 | 131,610 | +0.54(+6.62%) |
Apr 21, 2020 | 8.270 | 8.560 | 7.810 | 8.160 | 88,880 | -0.38(-4.45%) |
Apr 20, 2020 | 8.580 | 9.240 | 8.300 | 8.540 | 157,892 | -0.28(-3.17%) |
Apr 17, 2020 | 8.080 | 8.970 | 7.980 | 8.820 | 134,400 | +0.95(+12.07%) |
Apr 16, 2020 | 7.640 | 7.980 | 7.359 | 7.870 | 180,672 | +0.27(+3.55%) |
Apr 15, 2020 | 8.130 | 8.130 | 7.470 | 7.600 | 169,544 | -0.58(-7.09%) |
Apr 14, 2020 | 8.040 | 8.390 | 7.660 | 8.180 | 186,302 | +0.20(+2.51%) |
Apr 13, 2020 | 7.070 | 7.990 | 6.930 | 7.980 | 180,439 | +0.92(+13.03%) |
Apr 09, 2020 | 6.540 | 7.240 | 6.430 | 7.060 | 606,200 | +0.57(+8.78%) |
Apr 08, 2020 | 6.570 | 6.860 | 6.360 | 6.490 | 269,807 | +0.14(+2.20%) |
Apr 07, 2020 | 6.700 | 6.700 | 6.280 | 6.350 | 137,565 | -0.17(-2.61%) |
Apr 06, 2020 | 6.500 | 6.700 | 6.185 | 6.520 | 176,617 | +0.34(+5.50%) |
Apr 03, 2020 | 6.390 | 6.500 | 6.020 | 6.180 | 144,100 | -0.26(-4.04%) |
Apr 02, 2020 | 6.210 | 6.610 | 6.090 | 6.440 | 154,695 | +0.17(+2.71%) |