Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.905 | 9.183 | 8.860 | 9.183 | 5,999,135 | +0.29(+3.23%) |
Jun 29, 2020 | 8.851 | 8.954 | 8.763 | 8.896 | 2,940,548 | +0.22(+2.59%) |
Jun 26, 2020 | 8.842 | 8.878 | 8.609 | 8.672 | 3,126,083 | -0.29(-3.20%) |
Jun 25, 2020 | 8.824 | 8.967 | 8.725 | 8.958 | 5,021,147 | +0.23(+2.67%) |
Jun 24, 2020 | 8.976 | 9.012 | 8.654 | 8.725 | 5,238,285 | -0.41(-4.51%) |
Jun 23, 2020 | 9.147 | 9.247 | 9.066 | 9.138 | 6,388,000 | +0.48(+5.60%) |
Jun 22, 2020 | 8.689 | 8.725 | 8.582 | 8.654 | 4,253,082 | +0.34(+4.10%) |
Jun 19, 2020 | 8.510 | 8.519 | 8.304 | 8.313 | 3,046,127 | -0.07(-0.86%) |
Jun 18, 2020 | 8.322 | 8.497 | 8.313 | 8.385 | 2,997,397 | +0.02(+0.21%) |
Jun 17, 2020 | 8.546 | 8.568 | 8.358 | 8.367 | 2,756,467 | -0.12(-1.37%) |
Jun 16, 2020 | 8.672 | 8.680 | 8.340 | 8.483 | 3,614,626 | +0.04(+0.53%) |
Jun 15, 2020 | 8.133 | 8.501 | 8.107 | 8.438 | 4,973,032 | +0.06(+0.75%) |
Jun 12, 2020 | 8.385 | 8.474 | 8.165 | 8.376 | 5,714,890 | +0.48(+6.02%) |
Jun 11, 2020 | 8.205 | 8.358 | 7.847 | 7.900 | 7,491,080 | -0.88(-10.01%) |
Jun 10, 2020 | 9.021 | 9.111 | 8.680 | 8.779 | 7,373,298 | -0.35(-3.83%) |
Jun 09, 2020 | 9.156 | 9.241 | 9.093 | 9.129 | 2,911,607 | -0.53(-5.48%) |
Jun 08, 2020 | 9.685 | 9.752 | 9.416 | 9.658 | 5,535,315 | +0.33(+3.56%) |
Jun 05, 2020 | 9.452 | 9.479 | 9.308 | 9.326 | 5,087,175 | +0.47(+5.26%) |
Jun 04, 2020 | 8.761 | 8.967 | 8.716 | 8.860 | 3,218,611 | +0.04(+0.51%) |
Jun 03, 2020 | 8.689 | 8.887 | 8.680 | 8.815 | 3,910,512 | +0.44(+5.25%) |
Jun 02, 2020 | 8.358 | 8.461 | 8.286 | 8.376 | 3,146,091 | +0.11(+1.30%) |
Jun 01, 2020 | 8.062 | 8.277 | 8.035 | 8.268 | 2,222,700 | +0.34(+4.30%) |
May 29, 2020 | 7.927 | 8.003 | 7.784 | 7.927 | 3,879,362 | -0.12(-1.45%) |
May 28, 2020 | 8.151 | 8.203 | 8.035 | 8.044 | 3,226,045 | -0.03(-0.33%) |
May 27, 2020 | 8.169 | 8.196 | 7.945 | 8.071 | 4,596,618 | +0.34(+4.41%) |
May 26, 2020 | 7.847 | 7.891 | 7.712 | 7.730 | 5,695,298 | +0.45(+6.16%) |
May 22, 2020 | 7.353 | 7.371 | 7.174 | 7.282 | 3,377,325 | +0.06(+0.87%) |
May 21, 2020 | 7.300 | 7.439 | 7.183 | 7.219 | 4,322,453 | +0.06(+0.88%) |
May 20, 2020 | 7.156 | 7.255 | 7.093 | 7.156 | 4,744,202 | -0.02(-0.25%) |
May 19, 2020 | 7.344 | 7.371 | 7.147 | 7.174 | 6,680,194 | -0.42(-5.55%) |
May 18, 2020 | 7.461 | 7.676 | 7.430 | 7.595 | 4,496,839 | +0.58(+8.31%) |
May 15, 2020 | 7.013 | 7.075 | 6.909 | 7.013 | 2,821,648 | +0.02(+0.26%) |
May 14, 2020 | 6.869 | 7.039 | 6.735 | 6.995 | 3,145,703 | -0.08(-1.14%) |
May 13, 2020 | 7.264 | 7.335 | 7.030 | 7.075 | 2,576,320 | -0.26(-3.55%) |
May 12, 2020 | 7.443 | 7.456 | 7.317 | 7.335 | 1,850,375 | -0.12(-1.56%) |
May 11, 2020 | 7.488 | 7.488 | 7.344 | 7.452 | 1,829,469 | -0.16(-2.12%) |
May 08, 2020 | 7.452 | 7.613 | 7.434 | 7.613 | 1,535,218 | +0.27(+3.66%) |
May 07, 2020 | 7.353 | 7.407 | 7.300 | 7.344 | 1,255,854 | +0.04(+0.49%) |
May 06, 2020 | 7.461 | 7.488 | 7.308 | 7.308 | 1,364,121 | -0.07(-0.97%) |
May 05, 2020 | 7.595 | 7.613 | 7.317 | 7.380 | 2,535,543 | -0.06(-0.84%) |
May 04, 2020 | 7.398 | 7.551 | 7.358 | 7.443 | 2,081,207 | -0.13(-1.66%) |
May 01, 2020 | 7.560 | 7.631 | 7.398 | 7.569 | 1,682,194 | -0.15(-1.97%) |
Apr 30, 2020 | 7.882 | 8.003 | 7.721 | 7.721 | 2,181,024 | -0.29(-3.58%) |
Apr 29, 2020 | 7.918 | 8.021 | 7.905 | 8.008 | 2,495,432 | +0.40(+5.31%) |
Apr 28, 2020 | 7.820 | 7.838 | 7.542 | 7.604 | 2,005,121 | +0.09(+1.19%) |
Apr 27, 2020 | 7.362 | 7.524 | 7.326 | 7.515 | 2,049,313 | +0.34(+4.75%) |
Apr 24, 2020 | 7.264 | 7.273 | 7.084 | 7.174 | 2,152,004 | +0.05(+0.76%) |
Apr 23, 2020 | 7.102 | 7.317 | 7.057 | 7.120 | 2,220,056 | +0.12(+1.66%) |
Apr 22, 2020 | 7.084 | 7.102 | 6.968 | 7.004 | 2,596,954 | +0.07(+1.03%) |
Apr 21, 2020 | 6.968 | 7.264 | 6.905 | 6.932 | 3,252,276 | -0.19(-2.64%) |
Apr 20, 2020 | 7.174 | 7.255 | 7.111 | 7.120 | 1,976,202 | -0.10(-1.37%) |
Apr 17, 2020 | 7.192 | 7.264 | 7.071 | 7.219 | 4,071,836 | -0.13(-1.83%) |
Apr 16, 2020 | 7.022 | 7.030 | 6.833 | 7.353 | 1,746,463 | +0.42(+6.08%) |
Apr 15, 2020 | 7.057 | 7.102 | 6.905 | 6.932 | 2,445,321 | -0.56(-7.43%) |
Apr 14, 2020 | 7.569 | 7.613 | 7.335 | 7.488 | 2,577,664 | +0.27(+3.73%) |
Apr 13, 2020 | 7.488 | 7.488 | 7.111 | 7.219 | 1,646,893 | -0.14(-1.95%) |
Apr 09, 2020 | 7.344 | 7.421 | 7.210 | 7.362 | 3,192,991 | +0.31(+4.45%) |
Apr 08, 2020 | 6.941 | 7.057 | 6.860 | 7.048 | 2,537,045 | +0.22(+3.15%) |
Apr 07, 2020 | 7.039 | 7.093 | 6.690 | 6.833 | 4,424,966 | +0.33(+5.10%) |
Apr 06, 2020 | 6.241 | 6.537 | 6.214 | 6.501 | 4,085,791 | +0.48(+8.05%) |
Apr 03, 2020 | 6.197 | 6.197 | 5.963 | 6.017 | 2,130,371 | -0.09(-1.47%) |
Apr 02, 2020 | 6.026 | 6.147 | 5.977 | 6.107 | 3,165,748 | -0.01(-0.15%) |