Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.690 | 8.150 | 7.510 | 8.010 | 508,074 | +0.27(+3.49%) |
Jun 29, 2020 | 8.510 | 8.610 | 7.670 | 7.740 | 591,633 | -0.63(-7.53%) |
Jun 26, 2020 | 8.495 | 8.850 | 7.936 | 8.370 | 1,598,700 | +0.69(+8.98%) |
Jun 25, 2020 | 7.480 | 7.750 | 7.320 | 7.680 | 385,097 | +0.14(+1.86%) |
Jun 24, 2020 | 7.710 | 7.790 | 7.350 | 7.540 | 282,510 | -0.25(-3.21%) |
Jun 23, 2020 | 7.920 | 8.235 | 7.760 | 7.790 | 443,882 | +0.01(+0.13%) |
Jun 22, 2020 | 8.110 | 8.150 | 7.630 | 7.780 | 528,621 | -0.29(-3.59%) |
Jun 19, 2020 | 7.880 | 8.300 | 7.850 | 8.070 | 903,800 | +0.29(+3.66%) |
Jun 18, 2020 | 7.860 | 8.090 | 7.780 | 7.785 | 488,284 | -0.22(-2.81%) |
Jun 17, 2020 | 8.190 | 8.230 | 7.950 | 8.010 | 218,114 | -0.20(-2.44%) |
Jun 16, 2020 | 8.300 | 8.410 | 7.950 | 8.210 | 277,339 | +0.32(+4.06%) |
Jun 15, 2020 | 7.400 | 7.980 | 7.270 | 7.890 | 400,600 | +0.21(+2.73%) |
Jun 12, 2020 | 7.300 | 7.800 | 7.290 | 7.680 | 467,300 | +0.80(+11.63%) |
Jun 11, 2020 | 8.050 | 8.050 | 6.830 | 6.880 | 344,875 | -1.55(-18.39%) |
Jun 10, 2020 | 8.580 | 8.740 | 8.405 | 8.430 | 253,573 | -0.17(-1.98%) |
Jun 09, 2020 | 8.900 | 8.990 | 8.460 | 8.600 | 344,229 | -0.40(-4.44%) |
Jun 08, 2020 | 8.730 | 9.020 | 8.640 | 9.000 | 375,275 | +0.43(+5.02%) |
Jun 05, 2020 | 8.530 | 8.730 | 8.480 | 8.570 | 358,600 | +0.21(+2.57%) |
Jun 04, 2020 | 7.920 | 8.375 | 7.829 | 8.355 | 417,366 | +0.43(+5.36%) |
Jun 03, 2020 | 7.740 | 7.982 | 7.700 | 7.930 | 396,305 | +0.30(+3.93%) |
Jun 02, 2020 | 7.910 | 7.940 | 7.530 | 7.630 | 491,990 | -0.18(-2.30%) |
Jun 01, 2020 | 7.800 | 8.100 | 7.410 | 7.810 | 464,700 | +0.11(+1.43%) |
May 29, 2020 | 7.790 | 7.880 | 7.480 | 7.700 | 732,100 | +0.00(+0.00%) |
May 28, 2020 | 7.760 | 7.990 | 7.640 | 7.700 | 416,294 | -0.02(-0.26%) |
May 27, 2020 | 7.850 | 7.850 | 7.280 | 7.720 | 278,060 | +0.18(+2.39%) |
May 26, 2020 | 7.310 | 7.650 | 7.220 | 7.540 | 397,257 | +0.51(+7.25%) |
May 22, 2020 | 7.420 | 7.420 | 6.870 | 7.030 | 296,600 | -0.35(-4.74%) |
May 21, 2020 | 7.040 | 7.490 | 7.030 | 7.380 | 782,949 | +0.42(+6.03%) |
May 20, 2020 | 6.730 | 6.970 | 6.630 | 6.960 | 588,064 | +0.24(+3.57%) |
May 19, 2020 | 6.410 | 6.860 | 6.320 | 6.720 | 594,128 | +0.43(+6.92%) |
May 18, 2020 | 5.800 | 6.420 | 5.680 | 6.285 | 667,933 | +0.62(+11.04%) |
May 15, 2020 | 5.520 | 5.760 | 5.440 | 5.660 | 606,600 | +0.05(+0.89%) |
May 14, 2020 | 5.620 | 5.760 | 5.270 | 5.610 | 489,267 | -0.17(-2.94%) |
May 13, 2020 | 6.450 | 6.450 | 5.640 | 5.780 | 521,558 | -0.73(-11.21%) |
May 12, 2020 | 7.040 | 7.040 | 6.500 | 6.510 | 560,579 | -0.35(-5.10%) |
May 11, 2020 | 6.760 | 6.900 | 6.590 | 6.860 | 255,455 | -0.06(-0.87%) |
May 08, 2020 | 6.750 | 6.935 | 6.580 | 6.920 | 399,600 | +0.18(+2.67%) |
May 07, 2020 | 6.660 | 6.830 | 6.480 | 6.740 | 315,189 | +0.21(+3.22%) |
May 06, 2020 | 7.050 | 7.140 | 6.480 | 6.530 | 445,695 | +0.04(+0.62%) |
May 05, 2020 | 6.550 | 6.740 | 6.450 | 6.490 | 458,862 | +0.08(+1.25%) |
May 04, 2020 | 6.320 | 6.580 | 6.180 | 6.410 | 348,467 | -0.04(-0.62%) |
May 01, 2020 | 6.500 | 6.970 | 6.370 | 6.450 | 546,700 | -0.27(-4.02%) |
Apr 30, 2020 | 7.000 | 7.220 | 6.675 | 6.720 | 556,710 | -0.25(-3.59%) |
Apr 29, 2020 | 6.280 | 7.040 | 6.280 | 6.970 | 406,529 | +0.59(+9.25%) |
Apr 28, 2020 | 6.775 | 6.775 | 6.220 | 6.380 | 357,155 | -0.01(-0.16%) |
Apr 27, 2020 | 5.960 | 6.450 | 5.910 | 6.390 | 344,153 | +0.54(+9.23%) |
Apr 24, 2020 | 5.840 | 5.940 | 5.670 | 5.850 | 175,700 | +0.04(+0.69%) |
Apr 23, 2020 | 5.770 | 6.130 | 5.720 | 5.810 | 333,981 | +0.07(+1.22%) |
Apr 22, 2020 | 5.680 | 5.850 | 5.540 | 5.740 | 221,183 | +0.18(+3.24%) |
Apr 21, 2020 | 5.630 | 5.785 | 5.460 | 5.560 | 288,404 | -0.23(-3.97%) |
Apr 20, 2020 | 5.700 | 6.000 | 5.640 | 5.790 | 480,912 | +0.03(+0.52%) |
Apr 17, 2020 | 5.430 | 5.920 | 5.390 | 5.760 | 544,800 | +0.79(+15.90%) |
Apr 16, 2020 | 5.130 | 5.300 | 4.820 | 4.970 | 399,814 | -0.12(-2.36%) |
Apr 15, 2020 | 5.240 | 5.240 | 4.820 | 5.090 | 422,414 | -0.15(-2.86%) |
Apr 14, 2020 | 5.260 | 5.640 | 5.150 | 5.240 | 529,023 | +0.16(+3.15%) |
Apr 13, 2020 | 5.420 | 5.610 | 5.060 | 5.080 | 446,903 | -0.16(-3.05%) |
Apr 09, 2020 | 4.810 | 5.330 | 4.670 | 5.240 | 556,200 | +0.57(+12.21%) |
Apr 08, 2020 | 4.490 | 4.730 | 4.300 | 4.670 | 684,210 | +0.26(+5.90%) |
Apr 07, 2020 | 4.600 | 4.740 | 4.270 | 4.410 | 494,535 | -0.10(-2.22%) |
Apr 06, 2020 | 4.210 | 4.660 | 4.200 | 4.510 | 826,349 | +0.52(+13.03%) |
Apr 03, 2020 | 4.100 | 4.165 | 3.940 | 3.990 | 595,600 | -0.12(-2.92%) |
Apr 02, 2020 | 4.080 | 4.269 | 3.950 | 4.110 | 775,111 | -0.04(-0.96%) |