Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.41 | 10.66 | 9.870 | 10.29 | 400,900 | -0.12(-1.15%) |
Jul 30, 2020 | 10.41 | 10.82 | 9.660 | 10.41 | 588,567 | +0.76(+7.88%) |
Jul 29, 2020 | 11.15 | 11.35 | 9.590 | 9.650 | 1,149,433 | -1.48(-13.30%) |
Jul 28, 2020 | 11.36 | 11.69 | 11.07 | 11.13 | 464,176 | -0.50(-4.30%) |
Jul 27, 2020 | 10.80 | 11.85 | 10.73 | 11.63 | 423,473 | +0.79(+7.29%) |
Jul 24, 2020 | 11.68 | 11.92 | 10.81 | 10.84 | 803,400 | -0.94(-7.98%) |
Jul 23, 2020 | 11.81 | 13.49 | 11.67 | 11.78 | 1,153,571 | -0.09(-0.76%) |
Jul 22, 2020 | 11.99 | 12.10 | 11.81 | 11.87 | 323,807 | -0.12(-1.00%) |
Jul 21, 2020 | 12.44 | 12.44 | 11.62 | 11.99 | 383,736 | -0.32(-2.60%) |
Jul 20, 2020 | 12.16 | 12.48 | 11.88 | 12.31 | 551,192 | +0.30(+2.50%) |
Jul 17, 2020 | 11.01 | 12.14 | 11.01 | 12.01 | 768,500 | +0.88(+7.91%) |
Jul 16, 2020 | 10.58 | 11.26 | 10.45 | 11.13 | 535,470 | +0.40(+3.73%) |
Jul 15, 2020 | 10.58 | 10.95 | 10.10 | 10.73 | 1,139,801 | +0.37(+3.57%) |
Jul 14, 2020 | 10.80 | 11.30 | 10.04 | 10.36 | 1,917,681 | -0.79(-7.09%) |
Jul 13, 2020 | 11.53 | 12.22 | 11.09 | 11.15 | 828,218 | -0.40(-3.46%) |
Jul 10, 2020 | 12.34 | 12.38 | 11.28 | 11.55 | 687,200 | -0.86(-6.93%) |
Jul 09, 2020 | 12.09 | 12.72 | 11.90 | 12.41 | 556,286 | +0.26(+2.14%) |
Jul 08, 2020 | 12.60 | 12.74 | 11.75 | 12.15 | 619,403 | -0.42(-3.34%) |
Jul 07, 2020 | 12.47 | 12.90 | 12.42 | 12.57 | 466,918 | -0.04(-0.32%) |
Jul 06, 2020 | 12.50 | 12.94 | 12.42 | 12.61 | 700,348 | +0.18(+1.45%) |
Jul 02, 2020 | 13.64 | 13.78 | 12.27 | 12.43 | 733,900 | -0.95(-7.10%) |
Jul 01, 2020 | 13.41 | 13.50 | 12.50 | 13.38 | 944,148 | +0.38(+2.92%) |
Jun 30, 2020 | 12.46 | 13.85 | 12.24 | 13.00 | 1,346,427 | +0.52(+4.17%) |
Jun 29, 2020 | 12.40 | 12.64 | 11.94 | 12.48 | 725,688 | -0.07(-0.56%) |
Jun 26, 2020 | 12.89 | 12.95 | 11.40 | 12.55 | 1,367,700 | -0.34(-2.64%) |
Jun 25, 2020 | 12.26 | 13.10 | 12.05 | 12.89 | 879,911 | +0.65(+5.31%) |
Jun 24, 2020 | 11.98 | 13.05 | 11.90 | 12.24 | 1,145,156 | +0.04(+0.33%) |
Jun 23, 2020 | 12.79 | 12.90 | 11.71 | 12.20 | 845,507 | -0.57(-4.46%) |
Jun 22, 2020 | 13.02 | 13.31 | 11.21 | 12.77 | 2,695,386 | -0.64(-4.77%) |
Jun 19, 2020 | 10.40 | 13.91 | 10.40 | 13.41 | 7,645,700 | +3.03(+29.19%) |
Jun 18, 2020 | 10.62 | 10.75 | 9.960 | 10.38 | 1,657,631 | -0.42(-3.89%) |
Jun 17, 2020 | 10.27 | 11.23 | 10.18 | 10.80 | 3,465,925 | +0.55(+5.37%) |
Jun 16, 2020 | 11.25 | 11.87 | 9.770 | 10.25 | 10,811,814 | -0.46(-4.30%) |
Jun 15, 2020 | 7.370 | 11.11 | 7.350 | 10.71 | 7,689,722 | +2.91(+37.31%) |
Jun 12, 2020 | 9.050 | 9.880 | 7.115 | 7.800 | 22,069,500 | -0.96(-10.96%) |
Jun 11, 2020 | 4.420 | 10.16 | 4.290 | 8.760 | 61,267,760 | +3.96(+82.50%) |
Jun 10, 2020 | 3.300 | 5.700 | 3.280 | 4.800 | 23,127,520 | +1.81(+60.54%) |
Jun 09, 2020 | 3.060 | 3.110 | 2.910 | 2.990 | 687,961 | -0.11(-3.55%) |
Jun 08, 2020 | 3.500 | 3.535 | 3.000 | 3.100 | 1,768,196 | +0.02(+0.65%) |
Jun 05, 2020 | 3.060 | 3.200 | 2.870 | 3.080 | 754,100 | -0.04(-1.28%) |
Jun 04, 2020 | 3.100 | 3.166 | 2.920 | 3.120 | 875,505 | -0.03(-0.95%) |
Jun 03, 2020 | 2.880 | 3.200 | 2.830 | 3.150 | 1,236,989 | +0.38(+13.72%) |
Jun 02, 2020 | 2.720 | 2.780 | 2.680 | 2.770 | 332,157 | +0.11(+4.14%) |
Jun 01, 2020 | 2.630 | 2.780 | 2.610 | 2.660 | 452,655 | -0.01(-0.37%) |
May 29, 2020 | 2.650 | 2.670 | 2.470 | 2.670 | 289,900 | +0.02(+0.75%) |
May 28, 2020 | 2.700 | 2.750 | 2.640 | 2.650 | 222,974 | -0.01(-0.38%) |
May 27, 2020 | 2.580 | 2.670 | 2.480 | 2.660 | 275,023 | +0.08(+3.10%) |
May 26, 2020 | 2.750 | 2.790 | 2.520 | 2.580 | 314,297 | -0.11(-4.09%) |
May 22, 2020 | 2.620 | 2.740 | 2.560 | 2.690 | 375,800 | +0.07(+2.67%) |
May 21, 2020 | 2.550 | 2.730 | 2.530 | 2.620 | 854,670 | +0.05(+1.95%) |
May 20, 2020 | 2.420 | 2.600 | 2.420 | 2.570 | 612,543 | +0.19(+7.98%) |
May 19, 2020 | 2.430 | 2.430 | 2.330 | 2.380 | 341,772 | +0.04(+1.71%) |
May 18, 2020 | 2.370 | 2.400 | 2.280 | 2.340 | 452,295 | +0.08(+3.54%) |
May 15, 2020 | 2.300 | 2.330 | 2.235 | 2.260 | 492,600 | +0.01(+0.44%) |
May 14, 2020 | 2.340 | 2.360 | 2.200 | 2.250 | 420,621 | -0.13(-5.46%) |
May 13, 2020 | 2.420 | 2.420 | 2.260 | 2.380 | 490,865 | +0.00(+0.00%) |
May 12, 2020 | 2.420 | 2.550 | 2.300 | 2.380 | 954,017 | -0.01(-0.42%) |
May 11, 2020 | 2.430 | 2.430 | 2.290 | 2.390 | 363,108 | +0.01(+0.21%) |
May 08, 2020 | 2.400 | 2.440 | 2.375 | 2.385 | 211,400 | -0.01(-0.21%) |
May 07, 2020 | 2.380 | 2.450 | 2.310 | 2.390 | 222,305 | +0.00(+0.00%) |
May 06, 2020 | 2.430 | 2.450 | 2.340 | 2.390 | 299,717 | +0.01(+0.42%) |
May 05, 2020 | 2.410 | 2.490 | 2.370 | 2.380 | 239,886 | +0.02(+0.85%) |
May 04, 2020 | 2.220 | 2.400 | 2.200 | 2.360 | 257,944 | +0.10(+4.42%) |