Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.580 | 8.655 | 8.380 | 8.580 | 103,308 | -0.11(-1.27%) |
Jun 29, 2020 | 7.990 | 8.700 | 7.960 | 8.690 | 85,573 | +0.73(+9.17%) |
Jun 26, 2020 | 7.930 | 8.040 | 7.680 | 7.960 | 123,600 | +0.03(+0.38%) |
Jun 25, 2020 | 7.730 | 7.960 | 7.630 | 7.930 | 92,689 | +0.19(+2.45%) |
Jun 24, 2020 | 7.860 | 7.975 | 7.630 | 7.740 | 83,914 | -0.18(-2.27%) |
Jun 23, 2020 | 7.900 | 8.040 | 7.830 | 7.920 | 73,586 | +0.12(+1.54%) |
Jun 22, 2020 | 7.590 | 7.880 | 7.560 | 7.800 | 48,790 | +0.07(+0.91%) |
Jun 19, 2020 | 7.900 | 8.130 | 7.710 | 7.730 | 118,500 | -0.21(-2.64%) |
Jun 18, 2020 | 7.850 | 8.065 | 7.850 | 7.940 | 32,364 | +0.09(+1.15%) |
Jun 17, 2020 | 7.920 | 8.160 | 7.790 | 7.850 | 34,637 | -0.06(-0.76%) |
Jun 16, 2020 | 8.430 | 8.500 | 7.860 | 7.910 | 56,557 | -0.13(-1.62%) |
Jun 15, 2020 | 7.610 | 8.140 | 7.500 | 8.040 | 65,298 | +0.20(+2.55%) |
Jun 12, 2020 | 8.010 | 8.200 | 7.630 | 7.840 | 144,700 | +0.03(+0.38%) |
Jun 11, 2020 | 7.640 | 8.050 | 7.560 | 7.810 | 108,183 | -0.24(-2.98%) |
Jun 10, 2020 | 8.730 | 8.730 | 8.030 | 8.050 | 42,778 | -0.64(-7.36%) |
Jun 09, 2020 | 8.540 | 8.800 | 8.315 | 8.690 | 52,924 | +0.16(+1.88%) |
Jun 08, 2020 | 8.980 | 9.000 | 8.370 | 8.530 | 84,697 | -0.43(-4.80%) |
Jun 05, 2020 | 8.650 | 9.090 | 8.650 | 8.960 | 105,100 | +0.65(+7.82%) |
Jun 04, 2020 | 7.940 | 8.410 | 7.900 | 8.310 | 60,881 | +0.28(+3.49%) |
Jun 03, 2020 | 7.850 | 8.150 | 7.845 | 8.030 | 62,429 | +0.30(+3.88%) |
Jun 02, 2020 | 8.080 | 8.080 | 7.680 | 7.730 | 90,953 | -0.30(-3.74%) |
Jun 01, 2020 | 7.930 | 8.090 | 7.920 | 8.030 | 66,090 | +0.18(+2.29%) |
May 29, 2020 | 7.520 | 8.000 | 7.470 | 7.850 | 71,900 | +0.19(+2.48%) |
May 28, 2020 | 8.060 | 8.060 | 7.600 | 7.660 | 86,568 | -0.23(-2.92%) |
May 27, 2020 | 7.740 | 8.160 | 7.650 | 7.890 | 115,480 | +0.32(+4.23%) |
May 26, 2020 | 7.250 | 7.710 | 7.100 | 7.570 | 122,730 | +0.58(+8.30%) |
May 22, 2020 | 6.880 | 7.020 | 6.600 | 6.990 | 73,700 | +0.09(+1.30%) |
May 21, 2020 | 6.390 | 6.990 | 6.390 | 6.900 | 66,756 | +0.50(+7.81%) |
May 20, 2020 | 6.340 | 6.470 | 6.280 | 6.400 | 217,439 | +0.20(+3.23%) |
May 19, 2020 | 6.180 | 6.340 | 6.060 | 6.200 | 182,175 | +0.02(+0.32%) |
May 18, 2020 | 6.320 | 6.540 | 6.090 | 6.180 | 160,206 | -0.01(-0.16%) |
May 15, 2020 | 5.490 | 6.330 | 5.420 | 6.190 | 271,600 | +0.76(+14.00%) |
May 14, 2020 | 5.490 | 5.770 | 5.200 | 5.430 | 211,709 | -0.16(-2.86%) |
May 13, 2020 | 5.780 | 5.894 | 5.580 | 5.590 | 99,064 | -0.28(-4.77%) |
May 12, 2020 | 6.230 | 6.530 | 5.810 | 5.870 | 532,546 | -1.05(-15.17%) |
May 11, 2020 | 6.580 | 7.040 | 6.350 | 6.920 | 135,109 | +0.34(+5.17%) |
May 08, 2020 | 6.620 | 7.036 | 6.400 | 6.580 | 87,200 | -0.44(-6.27%) |
May 07, 2020 | 6.640 | 7.140 | 6.580 | 7.020 | 60,254 | +0.47(+7.18%) |
May 06, 2020 | 7.140 | 7.167 | 6.500 | 6.550 | 44,778 | -0.83(-11.25%) |
May 05, 2020 | 7.980 | 8.180 | 7.270 | 7.380 | 60,454 | -0.32(-4.16%) |
May 04, 2020 | 7.500 | 7.740 | 7.214 | 7.700 | 60,014 | +0.31(+4.19%) |
May 01, 2020 | 7.970 | 8.190 | 7.020 | 7.390 | 86,500 | -0.57(-7.16%) |
Apr 30, 2020 | 6.780 | 8.130 | 6.500 | 7.960 | 245,163 | +1.11(+16.20%) |
Apr 29, 2020 | 6.680 | 7.140 | 6.580 | 6.850 | 265,338 | +0.45(+7.03%) |
Apr 28, 2020 | 6.440 | 6.600 | 6.350 | 6.400 | 79,520 | +0.27(+4.40%) |
Apr 27, 2020 | 6.270 | 6.306 | 6.030 | 6.130 | 111,823 | -0.01(-0.16%) |
Apr 24, 2020 | 6.200 | 6.490 | 6.030 | 6.140 | 61,900 | +0.03(+0.49%) |
Apr 23, 2020 | 6.450 | 6.670 | 6.010 | 6.110 | 57,991 | -0.25(-3.93%) |
Apr 22, 2020 | 6.540 | 6.670 | 6.290 | 6.360 | 40,526 | +0.09(+1.44%) |
Apr 21, 2020 | 6.270 | 6.480 | 6.250 | 6.270 | 36,569 | -0.28(-4.27%) |
Apr 20, 2020 | 6.760 | 6.940 | 6.500 | 6.550 | 58,530 | -0.39(-5.62%) |
Apr 17, 2020 | 7.340 | 7.740 | 6.890 | 6.940 | 75,900 | -0.25(-3.48%) |
Apr 16, 2020 | 7.030 | 7.240 | 6.750 | 7.190 | 89,251 | +0.16(+2.28%) |
Apr 15, 2020 | 7.050 | 7.265 | 6.480 | 7.030 | 95,397 | -0.13(-1.82%) |
Apr 14, 2020 | 7.460 | 7.670 | 7.010 | 7.160 | 110,498 | -0.30(-4.02%) |
Apr 13, 2020 | 7.130 | 7.490 | 6.900 | 7.460 | 107,529 | +0.36(+5.07%) |
Apr 09, 2020 | 6.750 | 7.170 | 6.630 | 7.100 | 107,000 | +0.47(+7.09%) |
Apr 08, 2020 | 6.400 | 6.710 | 6.400 | 6.630 | 58,185 | +0.26(+4.08%) |
Apr 07, 2020 | 6.620 | 6.830 | 6.310 | 6.370 | 84,197 | -0.03(-0.47%) |
Apr 06, 2020 | 6.040 | 6.530 | 6.020 | 6.400 | 89,899 | +0.47(+7.93%) |
Apr 03, 2020 | 6.020 | 6.250 | 5.860 | 5.930 | 107,700 | -0.15(-2.47%) |
Apr 02, 2020 | 6.140 | 6.400 | 5.780 | 6.080 | 48,925 | -0.03(-0.49%) |