Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.981 | 8.148 | 7.973 | 8.139 | 13,104,335 | +0.05(+0.65%) |
Jun 29, 2020 | 8.095 | 8.121 | 8.016 | 8.086 | 10,502,001 | -0.03(-0.32%) |
Jun 26, 2020 | 8.148 | 8.253 | 8.060 | 8.113 | 20,640,972 | -0.21(-2.52%) |
Jun 25, 2020 | 7.903 | 8.366 | 7.833 | 8.323 | 23,106,868 | +0.42(+5.32%) |
Jun 24, 2020 | 7.955 | 7.999 | 7.859 | 7.903 | 8,181,065 | -0.14(-1.74%) |
Jun 23, 2020 | 8.121 | 8.139 | 8.043 | 8.043 | 6,284,918 | -0.01(-0.11%) |
Jun 22, 2020 | 8.034 | 8.086 | 7.964 | 8.051 | 7,021,352 | +0.12(+1.55%) |
Jun 19, 2020 | 8.095 | 8.095 | 7.889 | 7.929 | 4,984,785 | -0.07(-0.88%) |
Jun 18, 2020 | 7.999 | 8.016 | 7.938 | 7.999 | 8,270,221 | -0.11(-1.30%) |
Jun 17, 2020 | 8.095 | 8.148 | 8.034 | 8.104 | 7,582,207 | +0.08(+0.98%) |
Jun 16, 2020 | 8.069 | 8.113 | 7.903 | 8.025 | 8,364,102 | +0.12(+1.55%) |
Jun 15, 2020 | 7.754 | 7.955 | 7.701 | 7.903 | 11,198,328 | +0.08(+1.01%) |
Jun 12, 2020 | 7.955 | 7.999 | 7.732 | 7.824 | 10,823,603 | +0.16(+2.05%) |
Jun 11, 2020 | 8.034 | 8.034 | 7.640 | 7.666 | 15,286,813 | -0.61(-7.40%) |
Jun 10, 2020 | 8.235 | 8.358 | 8.165 | 8.279 | 10,964,567 | +0.11(+1.28%) |
Jun 09, 2020 | 8.174 | 8.209 | 8.121 | 8.174 | 10,959,317 | -0.12(-1.48%) |
Jun 08, 2020 | 8.226 | 8.296 | 8.165 | 8.296 | 18,426,136 | -0.12(-1.46%) |
Jun 05, 2020 | 8.436 | 8.511 | 8.393 | 8.419 | 9,802,970 | -0.04(-0.52%) |
Jun 04, 2020 | 8.445 | 8.550 | 8.436 | 8.463 | 14,202,927 | -0.15(-1.73%) |
Jun 03, 2020 | 8.375 | 8.646 | 8.375 | 8.611 | 22,360,514 | +0.26(+3.14%) |
Jun 02, 2020 | 8.148 | 8.358 | 8.139 | 8.349 | 12,045,093 | +0.24(+2.91%) |
Jun 01, 2020 | 8.051 | 8.121 | 8.016 | 8.113 | 5,722,051 | +0.11(+1.42%) |
May 29, 2020 | 7.999 | 8.008 | 7.872 | 7.999 | 6,813,287 | +0.16(+2.01%) |
May 28, 2020 | 7.833 | 7.955 | 7.815 | 7.841 | 5,734,678 | +0.16(+2.05%) |
May 27, 2020 | 7.631 | 7.701 | 7.570 | 7.684 | 7,095,337 | -0.03(-0.34%) |
May 26, 2020 | 7.780 | 7.815 | 7.710 | 7.710 | 4,890,755 | -0.06(-0.79%) |
May 22, 2020 | 7.614 | 7.815 | 7.561 | 7.771 | 7,715,197 | +0.22(+2.90%) |
May 21, 2020 | 7.579 | 7.675 | 7.526 | 7.552 | 4,096,125 | -0.02(-0.23%) |
May 20, 2020 | 7.552 | 7.631 | 7.535 | 7.570 | 6,285,698 | +0.05(+0.70%) |
May 19, 2020 | 7.535 | 7.605 | 7.517 | 7.517 | 6,062,508 | -0.04(-0.58%) |
May 18, 2020 | 7.439 | 7.579 | 7.404 | 7.561 | 10,559,369 | +0.19(+2.61%) |
May 15, 2020 | 7.194 | 7.369 | 7.194 | 7.369 | 10,868,967 | +0.25(+3.57%) |
May 14, 2020 | 6.992 | 7.124 | 6.957 | 7.115 | 5,949,265 | -0.14(-1.93%) |
May 13, 2020 | 7.439 | 7.447 | 7.202 | 7.255 | 5,737,460 | -0.22(-2.93%) |
May 12, 2020 | 7.587 | 7.622 | 7.474 | 7.474 | 9,391,827 | +0.09(+1.18%) |
May 11, 2020 | 7.430 | 7.456 | 7.377 | 7.386 | 6,758,548 | -0.05(-0.71%) |
May 08, 2020 | 7.465 | 7.482 | 7.386 | 7.439 | 12,252,399 | +0.16(+2.16%) |
May 07, 2020 | 7.255 | 7.299 | 7.211 | 7.281 | 4,059,571 | +0.07(+0.97%) |
May 06, 2020 | 7.325 | 7.342 | 7.202 | 7.211 | 6,892,040 | -0.05(-0.72%) |
May 05, 2020 | 7.246 | 7.316 | 7.246 | 7.264 | 3,911,717 | +0.03(+0.36%) |
May 04, 2020 | 7.220 | 7.264 | 7.167 | 7.237 | 4,852,645 | -0.04(-0.60%) |
May 01, 2020 | 7.305 | 7.366 | 7.194 | 7.281 | 6,634,345 | -0.12(-1.65%) |
Apr 30, 2020 | 7.482 | 7.509 | 7.334 | 7.404 | 4,928,479 | +0.01(+0.12%) |
Apr 29, 2020 | 7.342 | 7.404 | 7.290 | 7.395 | 9,715,872 | +0.24(+3.30%) |
Apr 28, 2020 | 7.342 | 7.342 | 7.150 | 7.159 | 10,318,870 | -0.09(-1.21%) |
Apr 27, 2020 | 7.176 | 7.264 | 7.167 | 7.246 | 5,461,713 | +0.17(+2.35%) |
Apr 24, 2020 | 7.159 | 7.167 | 7.001 | 7.080 | 8,798,677 | -0.15(-2.06%) |
Apr 23, 2020 | 7.264 | 7.342 | 7.194 | 7.229 | 7,723,383 | -0.12(-1.67%) |
Apr 22, 2020 | 7.465 | 7.474 | 7.290 | 7.351 | 15,688,612 | +0.21(+2.94%) |
Apr 21, 2020 | 7.229 | 7.264 | 7.045 | 7.141 | 12,694,495 | -0.30(-4.00%) |
Apr 20, 2020 | 7.456 | 7.561 | 7.412 | 7.439 | 10,101,509 | -0.19(-2.52%) |
Apr 17, 2020 | 7.535 | 7.640 | 7.474 | 7.631 | 11,640,384 | +0.24(+3.20%) |
Apr 16, 2020 | 7.211 | 7.386 | 7.132 | 7.395 | 11,280,596 | +0.30(+4.19%) |
Apr 15, 2020 | 7.202 | 7.202 | 7.036 | 7.097 | 7,318,339 | -0.15(-2.05%) |
Apr 14, 2020 | 7.194 | 7.272 | 7.167 | 7.246 | 5,361,105 | +0.21(+2.99%) |
Apr 13, 2020 | 7.115 | 7.124 | 6.949 | 7.036 | 3,470,373 | -0.07(-0.99%) |
Apr 09, 2020 | 7.071 | 7.176 | 7.027 | 7.106 | 4,110,300 | +0.04(+0.62%) |
Apr 08, 2020 | 7.124 | 7.132 | 7.019 | 7.062 | 5,489,828 | +0.24(+3.46%) |
Apr 07, 2020 | 7.019 | 7.027 | 6.817 | 6.826 | 6,675,982 | -0.15(-2.13%) |
Apr 06, 2020 | 6.844 | 7.010 | 6.800 | 6.975 | 6,969,845 | +0.22(+3.24%) |
Apr 03, 2020 | 6.765 | 6.830 | 6.664 | 6.756 | 6,759,124 | -0.18(-2.65%) |
Apr 02, 2020 | 6.826 | 6.940 | 6.739 | 6.940 | 10,816,645 | +0.14(+2.06%) |