Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.50 | 14.59 | 13.38 | 13.74 | 1,235,500 | -0.68(-4.68%) |
Jul 30, 2020 | 13.07 | 14.79 | 13.01 | 14.42 | 1,220,638 | +1.36(+10.41%) |
Jul 29, 2020 | 13.25 | 13.43 | 12.45 | 13.06 | 1,370,346 | +0.07(+0.54%) |
Jul 28, 2020 | 12.71 | 14.28 | 12.71 | 12.99 | 1,286,247 | +0.36(+2.85%) |
Jul 27, 2020 | 11.90 | 12.64 | 11.88 | 12.63 | 825,809 | +0.89(+7.58%) |
Jul 24, 2020 | 11.75 | 12.08 | 11.38 | 11.74 | 536,400 | -0.15(-1.26%) |
Jul 23, 2020 | 12.19 | 12.58 | 11.77 | 11.89 | 526,872 | -0.24(-1.98%) |
Jul 22, 2020 | 12.01 | 12.72 | 11.96 | 12.13 | 787,816 | +0.07(+0.58%) |
Jul 21, 2020 | 12.50 | 12.59 | 11.77 | 12.06 | 880,645 | -0.36(-2.90%) |
Jul 20, 2020 | 12.71 | 12.78 | 11.48 | 12.42 | 1,442,285 | -0.06(-0.48%) |
Jul 17, 2020 | 11.35 | 12.66 | 11.15 | 12.48 | 1,251,300 | +1.30(+11.63%) |
Jul 16, 2020 | 10.74 | 11.35 | 10.61 | 11.18 | 1,128,351 | +0.33(+3.04%) |
Jul 15, 2020 | 11.48 | 11.48 | 10.62 | 10.85 | 708,617 | -0.25(-2.25%) |
Jul 14, 2020 | 10.62 | 11.29 | 10.12 | 11.10 | 1,171,014 | +0.53(+5.01%) |
Jul 13, 2020 | 11.69 | 11.78 | 10.52 | 10.57 | 1,506,690 | -0.90(-7.85%) |
Jul 10, 2020 | 11.44 | 11.74 | 11.20 | 11.47 | 1,338,800 | +0.06(+0.53%) |
Jul 09, 2020 | 10.41 | 11.47 | 10.30 | 11.41 | 2,087,361 | +1.20(+11.75%) |
Jul 08, 2020 | 8.800 | 10.22 | 8.750 | 10.21 | 3,810,907 | +1.47(+16.82%) |
Jul 07, 2020 | 8.760 | 8.840 | 8.580 | 8.740 | 718,958 | -0.02(-0.23%) |
Jul 06, 2020 | 8.800 | 8.890 | 8.680 | 8.760 | 949,078 | +0.02(+0.23%) |
Jul 02, 2020 | 8.760 | 8.920 | 8.610 | 8.740 | 831,000 | +0.00(+0.00%) |
Jul 01, 2020 | 8.660 | 8.790 | 8.490 | 8.740 | 1,223,160 | +0.08(+0.92%) |
Jun 30, 2020 | 8.910 | 8.945 | 8.440 | 8.660 | 867,168 | -0.16(-1.81%) |
Jun 29, 2020 | 8.670 | 8.970 | 8.540 | 8.820 | 867,134 | +0.18(+2.08%) |
Jun 26, 2020 | 8.620 | 8.800 | 8.190 | 8.640 | 3,438,300 | +0.02(+0.23%) |
Jun 25, 2020 | 8.810 | 9.180 | 8.510 | 8.620 | 1,178,887 | -0.22(-2.49%) |
Jun 24, 2020 | 8.810 | 8.960 | 8.560 | 8.840 | 926,295 | -0.05(-0.56%) |
Jun 23, 2020 | 8.900 | 9.080 | 8.760 | 8.890 | 980,707 | +0.09(+1.02%) |
Jun 22, 2020 | 8.710 | 8.825 | 8.400 | 8.800 | 684,349 | +0.09(+1.03%) |
Jun 19, 2020 | 8.860 | 8.970 | 8.500 | 8.710 | 1,233,000 | -0.07(-0.80%) |
Jun 18, 2020 | 8.620 | 8.940 | 8.500 | 8.780 | 503,334 | -0.06(-0.68%) |
Jun 17, 2020 | 9.040 | 9.040 | 8.710 | 8.840 | 867,734 | -0.11(-1.23%) |
Jun 16, 2020 | 9.000 | 9.210 | 8.810 | 8.950 | 980,365 | +0.22(+2.52%) |
Jun 15, 2020 | 8.150 | 8.850 | 8.040 | 8.730 | 1,260,456 | +0.39(+4.68%) |
Jun 12, 2020 | 8.280 | 8.580 | 8.000 | 8.340 | 1,068,700 | +0.24(+2.96%) |
Jun 11, 2020 | 7.780 | 8.150 | 7.650 | 8.100 | 667,774 | -0.02(-0.25%) |
Jun 10, 2020 | 8.520 | 8.570 | 7.940 | 8.120 | 1,059,972 | -0.45(-5.25%) |
Jun 09, 2020 | 8.600 | 9.150 | 8.370 | 8.570 | 1,303,309 | -0.28(-3.16%) |
Jun 08, 2020 | 7.770 | 8.850 | 7.770 | 8.850 | 1,234,400 | +1.15(+14.94%) |
Jun 05, 2020 | 8.750 | 8.880 | 7.660 | 7.700 | 1,263,500 | -0.60(-7.23%) |
Jun 04, 2020 | 7.870 | 8.430 | 7.070 | 8.300 | 1,785,344 | +0.54(+6.96%) |
Jun 03, 2020 | 8.590 | 9.580 | 7.760 | 7.760 | 2,793,020 | -0.67(-7.95%) |
Jun 02, 2020 | 8.080 | 8.950 | 7.750 | 8.430 | 1,776,433 | +0.54(+6.84%) |
Jun 01, 2020 | 7.460 | 8.280 | 7.300 | 7.890 | 1,911,508 | +0.92(+13.20%) |
May 29, 2020 | 6.570 | 7.260 | 6.570 | 6.970 | 1,119,700 | +0.51(+7.89%) |
May 28, 2020 | 6.100 | 6.700 | 5.910 | 6.460 | 1,371,948 | +0.49(+8.21%) |
May 27, 2020 | 6.150 | 6.186 | 5.870 | 5.970 | 467,861 | -0.03(-0.50%) |
May 26, 2020 | 6.060 | 6.130 | 5.740 | 6.000 | 898,591 | +0.12(+2.04%) |
May 22, 2020 | 6.310 | 6.430 | 5.710 | 5.880 | 998,700 | -0.20(-3.29%) |
May 21, 2020 | 5.760 | 6.180 | 5.680 | 6.080 | 1,022,304 | +0.42(+7.42%) |
May 20, 2020 | 5.250 | 5.750 | 5.250 | 5.660 | 888,055 | +0.42(+8.02%) |
May 19, 2020 | 5.060 | 5.300 | 4.820 | 5.240 | 462,529 | +0.21(+4.17%) |
May 18, 2020 | 5.180 | 5.290 | 4.860 | 5.030 | 619,440 | -0.05(-0.98%) |
May 15, 2020 | 5.150 | 5.180 | 4.910 | 5.080 | 707,600 | +0.01(+0.20%) |
May 14, 2020 | 4.660 | 5.135 | 4.350 | 5.070 | 979,833 | +0.58(+12.92%) |
May 13, 2020 | 5.090 | 5.100 | 4.350 | 4.490 | 831,585 | -0.47(-9.48%) |
May 12, 2020 | 5.000 | 5.040 | 4.840 | 4.960 | 540,294 | +0.01(+0.20%) |
May 11, 2020 | 4.810 | 5.400 | 4.760 | 4.950 | 1,274,149 | +0.28(+6.00%) |
May 08, 2020 | 4.350 | 4.800 | 4.280 | 4.670 | 1,563,600 | +0.42(+9.88%) |
May 07, 2020 | 4.250 | 4.540 | 3.800 | 4.250 | 1,756,675 | +0.50(+13.33%) |
May 06, 2020 | 3.700 | 3.830 | 3.560 | 3.750 | 617,927 | +0.07(+1.90%) |
May 05, 2020 | 3.600 | 3.750 | 3.530 | 3.680 | 526,161 | +0.13(+3.66%) |
May 04, 2020 | 3.340 | 3.620 | 3.160 | 3.550 | 844,424 | +0.23(+6.93%) |