Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.38 | 16.55 | 15.89 | 16.07 | 1,519,364 | -0.29(-1.77%) |
Jul 30, 2020 | 15.99 | 16.94 | 15.74 | 16.36 | 2,018,835 | -0.08(-0.49%) |
Jul 29, 2020 | 16.19 | 16.62 | 15.59 | 16.44 | 2,578,128 | +0.30(+1.86%) |
Jul 28, 2020 | 15.60 | 16.74 | 15.21 | 16.14 | 3,354,856 | +0.59(+3.79%) |
Jul 27, 2020 | 15.12 | 16.21 | 14.75 | 15.55 | 3,811,723 | +0.56(+3.73%) |
Jul 24, 2020 | 14.69 | 15.22 | 14.39 | 14.99 | 3,406,214 | +0.09(+0.60%) |
Jul 23, 2020 | 12.88 | 15.35 | 12.74 | 14.90 | 8,832,590 | +2.04(+15.85%) |
Jul 22, 2020 | 13.27 | 13.81 | 12.53 | 12.86 | 7,698,606 | -1.53(-10.63%) |
Jul 21, 2020 | 10.23 | 15.39 | 10.15 | 14.39 | 61,507,624 | +6.46(+81.36%) |
Jul 20, 2020 | 8.096 | 8.096 | 7.726 | 7.936 | 956,303 | -0.16(-1.98%) |
Jul 17, 2020 | 8.176 | 8.266 | 7.996 | 8.096 | 723,264 | -0.04(-0.49%) |
Jul 16, 2020 | 7.926 | 8.171 | 7.726 | 8.136 | 751,444 | +0.20(+2.52%) |
Jul 15, 2020 | 7.786 | 8.026 | 7.746 | 7.936 | 1,002,096 | +0.28(+3.66%) |
Jul 14, 2020 | 7.366 | 7.666 | 7.336 | 7.656 | 748,232 | +0.30(+4.08%) |
Jul 13, 2020 | 7.356 | 7.481 | 7.276 | 7.356 | 1,043,642 | +0.08(+1.10%) |
Jul 10, 2020 | 7.346 | 7.396 | 7.156 | 7.276 | 965,085 | -0.12(-1.62%) |
Jul 09, 2020 | 7.706 | 7.726 | 7.386 | 7.396 | 688,790 | -0.31(-4.02%) |
Jul 08, 2020 | 7.536 | 7.706 | 7.426 | 7.706 | 634,927 | +0.15(+1.98%) |
Jul 07, 2020 | 7.566 | 7.786 | 7.496 | 7.556 | 952,897 | -0.09(-1.18%) |
Jul 06, 2020 | 7.496 | 7.696 | 7.256 | 7.646 | 1,253,628 | +0.29(+3.94%) |
Jul 02, 2020 | 7.676 | 7.716 | 7.316 | 7.356 | 1,006,006 | -0.20(-2.65%) |
Jul 01, 2020 | 7.616 | 7.816 | 7.496 | 7.556 | 798,711 | -0.06(-0.79%) |
Jun 30, 2020 | 7.556 | 7.646 | 7.366 | 7.616 | 774,828 | +0.02(+0.26%) |
Jun 29, 2020 | 7.326 | 7.646 | 7.216 | 7.596 | 1,244,983 | +0.38(+5.26%) |
Jun 26, 2020 | 7.336 | 7.341 | 7.026 | 7.216 | 1,256,032 | -0.15(-2.04%) |
Jun 25, 2020 | 7.046 | 7.406 | 7.046 | 7.366 | 1,524,795 | +0.34(+4.84%) |
Jun 24, 2020 | 7.226 | 7.386 | 6.996 | 7.026 | 1,254,523 | -0.28(-3.83%) |
Jun 23, 2020 | 7.176 | 7.426 | 7.116 | 7.306 | 1,692,047 | +0.21(+2.96%) |
Jun 22, 2020 | 7.336 | 7.336 | 6.917 | 7.096 | 1,682,005 | -0.24(-3.27%) |
Jun 19, 2020 | 7.316 | 7.546 | 7.176 | 7.336 | 2,305,960 | +0.08(+1.10%) |
Jun 18, 2020 | 7.266 | 7.366 | 6.966 | 7.256 | 1,876,896 | -0.11(-1.49%) |
Jun 17, 2020 | 7.586 | 7.616 | 7.216 | 7.366 | 1,115,102 | -0.30(-3.91%) |
Jun 16, 2020 | 7.656 | 7.796 | 7.466 | 7.666 | 1,004,885 | +0.19(+2.54%) |
Jun 15, 2020 | 7.216 | 7.571 | 7.101 | 7.476 | 1,102,907 | +0.19(+2.61%) |
Jun 12, 2020 | 7.526 | 7.586 | 7.016 | 7.286 | 1,491,650 | -0.01(-0.10%) |
Jun 11, 2020 | 7.664 | 7.684 | 7.214 | 7.294 | 1,700,708 | -0.56(-7.12%) |
Jun 10, 2020 | 8.473 | 8.503 | 7.823 | 7.853 | 1,713,791 | -0.65(-7.64%) |
Jun 09, 2020 | 9.022 | 9.022 | 8.323 | 8.503 | 1,794,520 | -0.61(-6.69%) |
Jun 08, 2020 | 7.993 | 9.127 | 7.973 | 9.112 | 2,352,312 | +1.23(+15.59%) |
Jun 05, 2020 | 7.823 | 8.173 | 7.723 | 7.883 | 1,421,502 | +0.09(+1.15%) |
Jun 04, 2020 | 7.494 | 7.833 | 7.494 | 7.793 | 1,107,017 | +0.23(+3.04%) |
Jun 03, 2020 | 7.713 | 7.793 | 7.454 | 7.564 | 1,161,020 | -0.07(-0.92%) |
Jun 02, 2020 | 7.843 | 7.893 | 7.399 | 7.634 | 1,056,973 | -0.20(-2.55%) |
Jun 01, 2020 | 7.853 | 8.153 | 7.723 | 7.833 | 1,146,703 | -0.09(-1.13%) |
May 29, 2020 | 7.664 | 7.943 | 7.654 | 7.923 | 1,607,159 | +0.18(+2.32%) |
May 28, 2020 | 7.743 | 7.983 | 7.684 | 7.743 | 1,633,379 | +0.03(+0.39%) |
May 27, 2020 | 7.304 | 7.733 | 7.224 | 7.713 | 1,387,537 | +0.36(+4.89%) |
May 26, 2020 | 7.474 | 7.634 | 7.144 | 7.354 | 1,378,586 | +0.01(+0.14%) |
May 22, 2020 | 7.923 | 7.928 | 7.214 | 7.344 | 1,433,712 | -0.65(-8.13%) |
May 21, 2020 | 8.053 | 8.203 | 7.913 | 7.993 | 1,522,184 | -0.12(-1.48%) |
May 20, 2020 | 7.684 | 8.148 | 7.524 | 8.113 | 2,660,095 | +0.55(+7.27%) |
May 19, 2020 | 7.484 | 7.649 | 7.309 | 7.564 | 1,903,481 | -0.04(-0.53%) |
May 18, 2020 | 6.864 | 7.674 | 6.864 | 7.604 | 3,277,051 | +0.78(+11.42%) |
May 15, 2020 | 6.914 | 7.073 | 6.614 | 6.824 | 2,132,703 | -0.15(-2.15%) |
May 14, 2020 | 6.944 | 6.994 | 6.594 | 6.974 | 3,890,462 | +0.20(+2.95%) |
May 13, 2020 | 6.924 | 6.924 | 6.624 | 6.774 | 2,519,147 | +0.07(+1.04%) |
May 12, 2020 | 7.434 | 7.569 | 6.654 | 6.704 | 2,572,246 | -0.54(-7.45%) |
May 11, 2020 | 6.804 | 7.644 | 6.754 | 7.244 | 2,954,695 | +0.50(+7.41%) |
May 08, 2020 | 6.944 | 7.044 | 6.644 | 6.744 | 2,819,684 | -0.25(-3.57%) |
May 07, 2020 | 6.614 | 7.294 | 6.594 | 6.994 | 3,410,336 | +0.47(+7.20%) |
May 06, 2020 | 7.234 | 7.584 | 6.375 | 6.524 | 5,054,077 | -0.94(-12.58%) |
May 05, 2020 | 7.943 | 8.073 | 7.414 | 7.464 | 3,130,291 | -0.56(-6.97%) |
May 04, 2020 | 7.394 | 8.063 | 7.374 | 8.023 | 2,732,953 | +0.67(+9.10%) |