Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.55 | 13.65 | 11.34 | 11.97 | 1,228,200 | -1.13(-8.63%) |
Jul 30, 2020 | 12.04 | 13.40 | 12.04 | 13.10 | 1,841,485 | +1.13(+9.44%) |
Jul 29, 2020 | 11.00 | 12.24 | 11.00 | 11.97 | 1,093,854 | +1.30(+12.18%) |
Jul 28, 2020 | 11.25 | 11.49 | 10.55 | 10.67 | 534,982 | -0.58(-5.16%) |
Jul 27, 2020 | 9.730 | 11.25 | 9.730 | 11.25 | 1,067,725 | +1.52(+15.62%) |
Jul 24, 2020 | 9.810 | 10.34 | 9.550 | 9.730 | 506,400 | -0.11(-1.12%) |
Jul 23, 2020 | 10.28 | 10.35 | 9.520 | 9.840 | 509,507 | -0.41(-4.00%) |
Jul 22, 2020 | 9.910 | 10.32 | 9.700 | 10.25 | 804,105 | +0.84(+8.93%) |
Jul 21, 2020 | 10.49 | 10.49 | 9.300 | 9.410 | 745,395 | -0.39(-3.98%) |
Jul 20, 2020 | 9.550 | 10.40 | 9.500 | 9.800 | 651,520 | +0.70(+7.69%) |
Jul 17, 2020 | 10.30 | 10.48 | 8.880 | 9.100 | 1,228,000 | -0.89(-8.91%) |
Jul 16, 2020 | 8.970 | 10.48 | 8.650 | 9.990 | 2,456,137 | +1.38(+16.03%) |
Jul 15, 2020 | 8.100 | 9.250 | 8.020 | 8.610 | 2,200,401 | +1.09(+14.49%) |
Jul 14, 2020 | 7.190 | 7.830 | 7.160 | 7.520 | 474,553 | +0.38(+5.32%) |
Jul 13, 2020 | 7.470 | 7.700 | 7.080 | 7.140 | 423,737 | -0.32(-4.29%) |
Jul 10, 2020 | 7.600 | 7.650 | 7.350 | 7.460 | 239,600 | -0.12(-1.58%) |
Jul 09, 2020 | 7.700 | 7.700 | 6.910 | 7.580 | 752,058 | -0.12(-1.56%) |
Jul 08, 2020 | 6.230 | 9.690 | 6.160 | 7.700 | 7,527,488 | +1.46(+23.40%) |
Jul 07, 2020 | 6.130 | 6.440 | 6.020 | 6.240 | 248,778 | +0.03(+0.48%) |
Jul 06, 2020 | 6.770 | 6.770 | 6.100 | 6.210 | 480,783 | -0.31(-4.75%) |
Jul 02, 2020 | 6.820 | 6.890 | 6.320 | 6.520 | 464,100 | -0.27(-3.98%) |
Jul 01, 2020 | 7.160 | 7.280 | 6.600 | 6.790 | 729,900 | -0.23(-3.28%) |
Jun 30, 2020 | 6.850 | 7.020 | 6.720 | 7.020 | 370,350 | +0.19(+2.78%) |
Jun 29, 2020 | 6.610 | 7.010 | 6.520 | 6.830 | 305,831 | +0.31(+4.75%) |
Jun 26, 2020 | 7.050 | 7.100 | 6.370 | 6.520 | 2,094,400 | -0.62(-8.68%) |
Jun 25, 2020 | 7.530 | 7.530 | 6.940 | 7.140 | 473,211 | -0.10(-1.38%) |
Jun 24, 2020 | 6.260 | 7.370 | 5.960 | 7.240 | 817,520 | +0.89(+14.02%) |
Jun 23, 2020 | 6.420 | 6.690 | 6.250 | 6.350 | 481,668 | +0.11(+1.76%) |
Jun 22, 2020 | 7.550 | 7.700 | 5.910 | 6.240 | 1,143,561 | -1.14(-15.45%) |
Jun 19, 2020 | 7.460 | 7.950 | 7.235 | 7.380 | 728,700 | +0.18(+2.50%) |
Jun 18, 2020 | 6.890 | 7.330 | 6.820 | 7.200 | 418,438 | +0.30(+4.35%) |
Jun 17, 2020 | 6.950 | 6.980 | 6.770 | 6.900 | 307,568 | +0.21(+3.14%) |
Jun 16, 2020 | 6.700 | 6.800 | 6.510 | 6.690 | 236,222 | +0.17(+2.61%) |
Jun 15, 2020 | 5.880 | 6.540 | 5.880 | 6.520 | 333,787 | +0.15(+2.35%) |
Jun 12, 2020 | 6.130 | 6.400 | 6.000 | 6.370 | 328,200 | +0.44(+7.42%) |
Jun 11, 2020 | 6.500 | 6.530 | 5.850 | 5.930 | 532,939 | -0.51(-7.92%) |
Jun 10, 2020 | 6.100 | 6.840 | 6.100 | 6.440 | 868,583 | +0.39(+6.45%) |
Jun 09, 2020 | 6.010 | 6.150 | 5.945 | 6.050 | 236,596 | +0.08(+1.34%) |
Jun 08, 2020 | 6.070 | 6.190 | 5.950 | 5.970 | 382,059 | +0.05(+0.84%) |
Jun 05, 2020 | 6.260 | 6.300 | 5.860 | 5.920 | 300,000 | -0.06(-1.00%) |
Jun 04, 2020 | 6.050 | 6.355 | 5.880 | 5.980 | 388,138 | +0.08(+1.36%) |
Jun 03, 2020 | 5.900 | 6.240 | 5.850 | 5.900 | 391,194 | +0.05(+0.85%) |
Jun 02, 2020 | 6.020 | 6.400 | 5.850 | 5.850 | 627,786 | -0.04(-0.68%) |
Jun 01, 2020 | 5.500 | 6.130 | 5.350 | 5.890 | 723,693 | +0.45(+8.27%) |
May 29, 2020 | 5.450 | 5.500 | 5.290 | 5.440 | 112,300 | -0.01(-0.18%) |
May 28, 2020 | 5.660 | 5.740 | 5.390 | 5.450 | 289,678 | -0.21(-3.71%) |
May 27, 2020 | 5.780 | 5.780 | 5.110 | 5.660 | 319,961 | +0.15(+2.72%) |
May 26, 2020 | 5.560 | 5.950 | 5.460 | 5.510 | 561,046 | +0.11(+2.04%) |
May 22, 2020 | 4.780 | 5.450 | 4.780 | 5.400 | 737,900 | +0.64(+13.45%) |
May 21, 2020 | 4.980 | 4.990 | 4.550 | 4.760 | 316,706 | -0.23(-4.61%) |
May 20, 2020 | 5.000 | 5.200 | 4.950 | 4.990 | 352,686 | -0.19(-3.67%) |
May 19, 2020 | 5.090 | 5.270 | 5.050 | 5.180 | 178,465 | +0.17(+3.39%) |
May 18, 2020 | 5.300 | 5.450 | 4.960 | 5.010 | 445,265 | -0.10(-1.96%) |
May 15, 2020 | 4.960 | 5.340 | 4.800 | 5.110 | 711,900 | +0.04(+0.79%) |
May 14, 2020 | 4.180 | 5.180 | 4.180 | 5.070 | 835,614 | +0.77(+17.91%) |
May 13, 2020 | 5.000 | 5.239 | 4.100 | 4.300 | 1,065,225 | -0.87(-16.83%) |
May 12, 2020 | 5.850 | 5.850 | 5.050 | 5.170 | 674,115 | -0.27(-4.96%) |
May 11, 2020 | 5.230 | 6.090 | 5.230 | 5.440 | 1,390,595 | +0.21(+4.02%) |
May 08, 2020 | 4.790 | 5.340 | 4.690 | 5.230 | 569,300 | +0.68(+14.95%) |
May 07, 2020 | 4.960 | 5.090 | 4.530 | 4.550 | 681,622 | -0.29(-5.99%) |
May 06, 2020 | 4.400 | 5.230 | 4.330 | 4.840 | 1,580,561 | +0.31(+6.84%) |
May 05, 2020 | 4.150 | 4.820 | 4.130 | 4.530 | 4,213,899 | -0.42(-8.48%) |
May 04, 2020 | 3.000 | 4.980 | 2.950 | 4.950 | 18,193,232 | +2.03(+69.52%) |