Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.290 | 9.386 | 9.017 | 9.309 | 91,000 | +0.11(+1.15%) |
Jun 29, 2020 | 9.280 | 9.683 | 9.127 | 9.204 | 101,231 | -0.09(-0.93%) |
Jun 26, 2020 | 9.501 | 9.520 | 8.820 | 9.290 | 163,970 | -0.13(-1.42%) |
Jun 25, 2020 | 8.628 | 9.462 | 8.614 | 9.424 | 163,143 | +0.79(+9.10%) |
Jun 24, 2020 | 8.743 | 8.935 | 8.283 | 8.638 | 211,612 | -0.26(-2.91%) |
Jun 23, 2020 | 8.696 | 9.060 | 8.657 | 8.897 | 160,121 | -0.26(-2.83%) |
Jun 22, 2020 | 8.437 | 9.242 | 8.379 | 9.156 | 273,172 | +0.88(+10.66%) |
Jun 19, 2020 | 8.370 | 8.667 | 7.948 | 8.274 | 170,958 | +0.17(+2.13%) |
Jun 18, 2020 | 7.526 | 8.139 | 7.459 | 8.101 | 171,463 | +0.58(+7.78%) |
Jun 17, 2020 | 7.353 | 7.574 | 7.190 | 7.516 | 106,611 | +0.26(+3.57%) |
Jun 16, 2020 | 7.516 | 7.737 | 7.114 | 7.257 | 93,271 | -0.01(-0.13%) |
Jun 15, 2020 | 6.711 | 7.353 | 6.692 | 7.267 | 73,269 | +0.36(+5.28%) |
Jun 12, 2020 | 6.596 | 6.903 | 6.558 | 6.903 | 75,205 | +0.54(+8.43%) |
Jun 11, 2020 | 6.778 | 6.912 | 6.289 | 6.366 | 131,644 | -0.73(-10.27%) |
Jun 10, 2020 | 7.114 | 7.358 | 6.606 | 7.094 | 172,574 | -0.35(-4.64%) |
Jun 09, 2020 | 7.833 | 7.833 | 7.085 | 7.440 | 133,902 | -0.32(-4.08%) |
Jun 08, 2020 | 7.430 | 7.852 | 7.296 | 7.756 | 136,647 | +0.55(+7.58%) |
Jun 05, 2020 | 7.190 | 7.775 | 7.142 | 7.210 | 198,495 | +0.07(+0.94%) |
Jun 04, 2020 | 7.056 | 7.190 | 6.821 | 7.142 | 89,870 | +0.01(+0.13%) |
Jun 03, 2020 | 6.836 | 7.411 | 6.836 | 7.133 | 136,663 | +0.46(+6.90%) |
Jun 02, 2020 | 6.759 | 6.759 | 6.510 | 6.673 | 59,597 | -0.09(-1.28%) |
Jun 01, 2020 | 6.519 | 6.931 | 6.414 | 6.759 | 57,914 | +0.35(+5.38%) |
May 29, 2020 | 6.241 | 6.481 | 6.241 | 6.414 | 57,160 | +0.12(+1.83%) |
May 28, 2020 | 6.327 | 6.452 | 6.165 | 6.299 | 49,968 | -0.19(-2.95%) |
May 27, 2020 | 6.327 | 6.519 | 6.121 | 6.490 | 67,081 | +0.50(+8.32%) |
May 26, 2020 | 6.011 | 6.088 | 5.849 | 5.992 | 51,163 | +0.12(+1.96%) |
May 22, 2020 | 5.992 | 5.992 | 5.656 | 5.877 | 67,069 | -0.07(-1.13%) |
May 21, 2020 | 6.021 | 6.141 | 5.824 | 5.944 | 60,374 | -0.01(-0.16%) |
May 20, 2020 | 5.848 | 6.050 | 5.762 | 5.954 | 96,668 | +0.11(+1.80%) |
May 19, 2020 | 6.232 | 6.395 | 5.771 | 5.848 | 110,713 | -0.38(-6.15%) |
May 18, 2020 | 6.117 | 6.519 | 6.117 | 6.232 | 145,765 | +0.33(+5.52%) |
May 15, 2020 | 5.858 | 6.222 | 5.695 | 5.906 | 99,821 | +0.12(+1.99%) |
May 14, 2020 | 5.982 | 5.992 | 5.474 | 5.791 | 107,668 | +0.04(+0.67%) |
May 13, 2020 | 5.992 | 6.222 | 5.628 | 5.752 | 170,064 | -0.79(-12.02%) |
May 12, 2020 | 6.836 | 6.836 | 6.399 | 6.538 | 107,561 | -0.30(-4.35%) |
May 11, 2020 | 6.970 | 7.123 | 6.538 | 6.836 | 111,812 | -0.18(-2.60%) |
May 08, 2020 | 7.094 | 7.094 | 6.529 | 7.018 | 81,776 | +0.27(+3.98%) |
May 07, 2020 | 6.336 | 6.749 | 6.336 | 6.749 | 107,794 | +0.41(+6.53%) |
May 06, 2020 | 7.016 | 7.237 | 6.294 | 6.336 | 204,005 | -0.45(-6.64%) |
May 05, 2020 | 7.329 | 7.446 | 6.694 | 6.786 | 184,022 | -0.40(-5.63%) |
May 04, 2020 | 7.540 | 7.614 | 7.172 | 7.191 | 108,102 | -0.35(-4.63%) |
May 01, 2020 | 7.991 | 7.991 | 7.191 | 7.540 | 174,872 | -0.48(-5.96%) |
Apr 30, 2020 | 7.246 | 8.230 | 7.136 | 8.018 | 345,824 | +1.25(+18.48%) |
Apr 29, 2020 | 7.632 | 7.678 | 6.593 | 6.768 | 265,399 | -0.59(-8.00%) |
Apr 28, 2020 | 6.713 | 7.489 | 6.667 | 7.356 | 389,454 | +0.67(+10.04%) |
Apr 27, 2020 | 6.483 | 6.841 | 6.483 | 6.685 | 158,729 | +0.20(+3.12%) |
Apr 24, 2020 | 6.593 | 6.703 | 6.234 | 6.483 | 97,223 | +0.00(+0.00%) |
Apr 23, 2020 | 6.308 | 6.896 | 6.308 | 6.483 | 153,659 | +0.18(+2.92%) |
Apr 22, 2020 | 6.437 | 6.483 | 6.225 | 6.299 | 109,226 | -0.20(-3.11%) |
Apr 21, 2020 | 6.593 | 6.848 | 6.041 | 6.501 | 221,433 | -0.08(-1.26%) |
Apr 20, 2020 | 6.464 | 6.961 | 6.326 | 6.584 | 188,529 | +0.28(+4.37%) |
Apr 17, 2020 | 6.731 | 6.915 | 6.069 | 6.308 | 93,743 | -0.06(-0.87%) |
Apr 16, 2020 | 6.473 | 6.575 | 6.285 | 6.363 | 92,343 | -0.28(-4.16%) |
Apr 15, 2020 | 7.136 | 7.136 | 6.207 | 6.639 | 177,059 | -0.50(-6.96%) |
Apr 14, 2020 | 6.667 | 7.310 | 6.593 | 7.136 | 213,353 | +0.75(+11.82%) |
Apr 13, 2020 | 5.517 | 6.703 | 5.517 | 6.382 | 381,438 | +1.05(+19.66%) |
Apr 09, 2020 | 4.598 | 5.426 | 4.598 | 5.333 | 205,323 | +0.96(+21.85%) |
Apr 08, 2020 | 4.588 | 4.588 | 4.276 | 4.377 | 97,556 | -0.03(-0.63%) |
Apr 07, 2020 | 4.561 | 4.910 | 4.340 | 4.405 | 93,325 | -0.09(-2.04%) |
Apr 06, 2020 | 4.405 | 4.690 | 4.405 | 4.496 | 62,908 | +0.19(+4.49%) |
Apr 03, 2020 | 4.478 | 4.506 | 4.221 | 4.303 | 79,062 | -0.03(-0.64%) |
Apr 02, 2020 | 4.487 | 4.769 | 4.211 | 4.331 | 124,969 | -0.17(-3.88%) |