Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.970 | 10.15 | 9.340 | 9.390 | 9,297,300 | -0.53(-5.34%) |
Jul 30, 2020 | 9.540 | 10.40 | 9.530 | 9.920 | 9,937,718 | -0.10(-1.00%) |
Jul 29, 2020 | 10.92 | 11.46 | 9.811 | 10.02 | 17,875,868 | -1.17(-10.46%) |
Jul 28, 2020 | 11.30 | 12.25 | 10.51 | 11.19 | 18,527,992 | +0.03(+0.27%) |
Jul 27, 2020 | 10.34 | 11.99 | 9.160 | 11.16 | 42,414,392 | -1.13(-9.19%) |
Jul 24, 2020 | 13.01 | 13.12 | 12.00 | 12.29 | 14,633,800 | -1.56(-11.26%) |
Jul 23, 2020 | 14.07 | 14.70 | 13.22 | 13.85 | 14,754,356 | -0.68(-4.68%) |
Jul 22, 2020 | 14.65 | 14.75 | 14.13 | 14.53 | 9,457,610 | -0.58(-3.84%) |
Jul 21, 2020 | 14.58 | 15.97 | 13.61 | 15.11 | 21,513,196 | -0.08(-0.53%) |
Jul 20, 2020 | 16.57 | 16.88 | 14.77 | 15.19 | 31,389,984 | -0.56(-3.56%) |
Jul 17, 2020 | 15.95 | 16.65 | 15.40 | 15.75 | 27,924,900 | +0.12(+0.77%) |
Jul 16, 2020 | 14.09 | 17.15 | 14.00 | 15.63 | 56,440,136 | +1.14(+7.87%) |
Jul 15, 2020 | 15.53 | 15.98 | 13.50 | 14.49 | 55,348,168 | -2.48(-14.61%) |
Jul 14, 2020 | 13.17 | 17.49 | 13.03 | 16.97 | 127,385,128 | +4.85(+40.02%) |
Jul 13, 2020 | 9.020 | 13.53 | 8.560 | 12.12 | 134,066,952 | +4.14(+51.88%) |
Jul 10, 2020 | 8.050 | 8.150 | 7.610 | 7.980 | 10,347,100 | -0.21(-2.56%) |
Jul 09, 2020 | 7.980 | 8.500 | 7.890 | 8.190 | 12,784,428 | +0.09(+1.11%) |
Jul 08, 2020 | 8.370 | 8.850 | 7.850 | 8.100 | 31,343,334 | -0.77(-8.68%) |
Jul 07, 2020 | 7.500 | 8.980 | 7.080 | 8.870 | 61,953,020 | +2.43(+37.73%) |
Jul 06, 2020 | 7.120 | 7.120 | 6.020 | 6.440 | 23,106,368 | -0.93(-12.62%) |
Jul 02, 2020 | 8.050 | 8.150 | 7.100 | 7.370 | 17,873,700 | -0.63(-7.87%) |
Jul 01, 2020 | 8.450 | 8.850 | 7.810 | 8.000 | 29,248,962 | -0.85(-9.60%) |
Jun 30, 2020 | 6.770 | 9.760 | 6.330 | 8.850 | 94,102,936 | +1.36(+18.16%) |
Jun 29, 2020 | 9.870 | 9.890 | 7.320 | 7.490 | 75,272,720 | -0.55(-6.84%) |
Jun 26, 2020 | 11.49 | 14.30 | 7.890 | 8.040 | 230,619,008 | +1.78(+28.43%) |
Jun 25, 2020 | 3.610 | 6.480 | 3.450 | 6.260 | 141,498,432 | +3.07(+96.24%) |
Jun 24, 2020 | 2.620 | 3.370 | 2.610 | 3.190 | 19,308,440 | +0.53(+19.92%) |
Jun 23, 2020 | 2.700 | 2.700 | 2.580 | 2.660 | 2,410,156 | -0.01(-0.37%) |
Jun 22, 2020 | 2.570 | 2.700 | 2.510 | 2.670 | 2,615,968 | +0.07(+2.69%) |
Jun 19, 2020 | 2.600 | 2.700 | 2.530 | 2.600 | 4,622,500 | +0.03(+1.17%) |
Jun 18, 2020 | 2.380 | 2.680 | 2.370 | 2.570 | 7,337,756 | +0.18(+7.53%) |
Jun 17, 2020 | 2.400 | 2.420 | 2.350 | 2.390 | 1,765,207 | -0.05(-2.05%) |
Jun 16, 2020 | 2.490 | 2.490 | 2.400 | 2.440 | 1,512,301 | -0.02(-0.81%) |
Jun 15, 2020 | 2.260 | 2.480 | 2.260 | 2.460 | 2,849,663 | +0.13(+5.58%) |
Jun 12, 2020 | 2.290 | 2.369 | 2.250 | 2.330 | 2,219,900 | +0.07(+3.10%) |
Jun 11, 2020 | 2.400 | 2.430 | 2.250 | 2.260 | 3,673,982 | -0.23(-9.24%) |
Jun 10, 2020 | 2.480 | 2.520 | 2.360 | 2.490 | 2,594,421 | +0.05(+2.05%) |
Jun 09, 2020 | 2.360 | 2.440 | 2.230 | 2.440 | 3,821,727 | +0.05(+2.09%) |
Jun 08, 2020 | 2.440 | 2.450 | 2.330 | 2.390 | 3,308,938 | -0.03(-1.24%) |
Jun 05, 2020 | 2.550 | 2.569 | 2.350 | 2.420 | 6,098,400 | -0.20(-7.63%) |
Jun 04, 2020 | 2.650 | 2.760 | 2.580 | 2.620 | 4,049,390 | -0.12(-4.38%) |
Jun 03, 2020 | 2.910 | 2.910 | 2.650 | 2.740 | 5,265,609 | -0.18(-6.16%) |
Jun 02, 2020 | 2.760 | 2.960 | 2.600 | 2.920 | 5,220,093 | +0.14(+5.04%) |
Jun 01, 2020 | 2.690 | 2.780 | 2.660 | 2.780 | 2,665,627 | +0.10(+3.73%) |
May 29, 2020 | 2.650 | 2.690 | 2.560 | 2.680 | 2,746,600 | +0.03(+1.13%) |
May 28, 2020 | 2.650 | 2.700 | 2.590 | 2.650 | 2,531,839 | +0.02(+0.76%) |
May 27, 2020 | 2.720 | 2.720 | 2.500 | 2.630 | 4,514,907 | -0.15(-5.40%) |
May 26, 2020 | 2.900 | 2.910 | 2.720 | 2.780 | 4,918,374 | -0.13(-4.47%) |
May 22, 2020 | 3.000 | 3.010 | 2.820 | 2.910 | 4,403,200 | -0.08(-2.68%) |
May 21, 2020 | 3.100 | 3.110 | 2.920 | 2.990 | 4,545,743 | -0.20(-6.27%) |
May 20, 2020 | 3.420 | 3.470 | 2.890 | 3.190 | 15,528,971 | +0.12(+3.91%) |
May 19, 2020 | 2.950 | 3.100 | 2.820 | 3.070 | 5,046,670 | +0.20(+6.97%) |
May 18, 2020 | 2.900 | 2.940 | 2.750 | 2.870 | 6,499,313 | +0.08(+2.87%) |
May 15, 2020 | 3.000 | 3.030 | 2.750 | 2.790 | 6,393,300 | -0.22(-7.31%) |
May 14, 2020 | 2.990 | 3.050 | 2.910 | 3.010 | 5,382,557 | +0.13(+4.51%) |
May 13, 2020 | 3.050 | 3.100 | 2.630 | 2.880 | 6,272,565 | -0.05(-1.71%) |
May 12, 2020 | 3.090 | 3.180 | 2.900 | 2.930 | 10,545,949 | +0.08(+2.81%) |
May 11, 2020 | 2.540 | 2.910 | 2.530 | 2.850 | 6,970,253 | +0.30(+11.76%) |
May 08, 2020 | 2.520 | 2.570 | 2.450 | 2.550 | 2,550,400 | +0.01(+0.39%) |
May 07, 2020 | 2.520 | 2.600 | 2.330 | 2.540 | 5,236,576 | -0.03(-1.17%) |
May 06, 2020 | 2.620 | 2.660 | 2.510 | 2.570 | 2,949,033 | -0.04(-1.53%) |
May 05, 2020 | 2.600 | 2.720 | 2.600 | 2.610 | 4,354,576 | +0.02(+0.77%) |
May 04, 2020 | 2.720 | 2.810 | 2.590 | 2.590 | 5,338,040 | -0.12(-4.43%) |