Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.66 | 12.75 | 11.63 | 12.16 | 4,038,200 | -0.42(-3.34%) |
Jul 30, 2020 | 12.20 | 13.70 | 12.03 | 12.58 | 5,132,539 | -0.28(-2.18%) |
Jul 29, 2020 | 15.11 | 15.64 | 11.76 | 12.86 | 13,838,364 | -2.13(-14.21%) |
Jul 28, 2020 | 15.99 | 16.04 | 14.87 | 14.99 | 4,911,221 | -1.23(-7.58%) |
Jul 27, 2020 | 17.26 | 17.28 | 15.76 | 16.22 | 2,811,352 | -0.69(-4.08%) |
Jul 24, 2020 | 16.53 | 17.41 | 15.50 | 16.91 | 3,699,200 | -0.66(-3.76%) |
Jul 23, 2020 | 18.31 | 18.58 | 17.25 | 17.57 | 3,527,827 | -1.14(-6.09%) |
Jul 22, 2020 | 16.78 | 19.67 | 16.71 | 18.71 | 6,468,990 | +1.62(+9.48%) |
Jul 21, 2020 | 16.90 | 18.22 | 16.85 | 17.09 | 3,522,061 | +0.48(+2.89%) |
Jul 20, 2020 | 16.84 | 16.94 | 16.08 | 16.61 | 3,663,502 | -0.38(-2.24%) |
Jul 17, 2020 | 18.13 | 18.69 | 16.41 | 16.99 | 6,541,900 | -0.07(-0.41%) |
Jul 16, 2020 | 17.13 | 19.50 | 17.01 | 17.06 | 12,857,640 | -0.59(-3.34%) |
Jul 15, 2020 | 14.05 | 18.26 | 13.85 | 17.65 | 19,227,912 | +4.56(+34.84%) |
Jul 14, 2020 | 12.20 | 13.37 | 11.88 | 13.09 | 3,186,489 | +0.98(+8.09%) |
Jul 13, 2020 | 14.10 | 14.24 | 12.01 | 12.11 | 5,428,829 | -1.61(-11.73%) |
Jul 10, 2020 | 13.00 | 13.89 | 12.91 | 13.72 | 3,517,900 | +0.71(+5.46%) |
Jul 09, 2020 | 12.95 | 13.68 | 11.80 | 13.01 | 5,845,923 | +0.48(+3.83%) |
Jul 08, 2020 | 11.37 | 12.58 | 11.29 | 12.53 | 4,345,554 | +1.18(+10.40%) |
Jul 07, 2020 | 11.69 | 11.94 | 11.13 | 11.35 | 2,761,669 | -0.46(-3.90%) |
Jul 06, 2020 | 10.75 | 11.90 | 10.65 | 11.81 | 6,578,597 | +1.46(+14.11%) |
Jul 02, 2020 | 10.58 | 10.80 | 9.950 | 10.35 | 2,862,900 | -0.13(-1.24%) |
Jul 01, 2020 | 10.08 | 10.55 | 9.500 | 10.48 | 7,293,991 | -0.40(-3.68%) |
Jun 30, 2020 | 9.080 | 11.06 | 9.050 | 10.88 | 20,993,058 | +2.66(+32.36%) |
Jun 29, 2020 | 7.940 | 8.460 | 7.710 | 8.220 | 3,312,208 | +0.44(+5.66%) |
Jun 26, 2020 | 8.420 | 8.610 | 7.770 | 7.780 | 6,927,700 | -0.68(-8.04%) |
Jun 25, 2020 | 8.900 | 9.030 | 8.380 | 8.460 | 2,756,368 | -0.54(-6.00%) |
Jun 24, 2020 | 8.970 | 9.210 | 8.780 | 9.000 | 2,204,881 | -0.02(-0.22%) |
Jun 23, 2020 | 9.330 | 9.570 | 9.010 | 9.020 | 3,327,445 | -0.05(-0.55%) |
Jun 22, 2020 | 9.510 | 9.640 | 8.840 | 9.070 | 2,828,414 | -0.36(-3.82%) |
Jun 19, 2020 | 9.370 | 9.910 | 9.140 | 9.430 | 3,865,100 | +0.34(+3.74%) |
Jun 18, 2020 | 8.680 | 9.590 | 8.650 | 9.090 | 3,404,753 | +0.28(+3.18%) |
Jun 17, 2020 | 9.300 | 9.490 | 8.770 | 8.810 | 2,260,291 | -0.30(-3.29%) |
Jun 16, 2020 | 9.650 | 9.650 | 8.850 | 9.110 | 2,211,136 | +0.06(+0.66%) |
Jun 15, 2020 | 8.500 | 9.300 | 8.400 | 9.050 | 2,317,933 | +0.26(+2.96%) |
Jun 12, 2020 | 9.170 | 9.600 | 8.540 | 8.790 | 3,131,900 | +0.10(+1.15%) |
Jun 11, 2020 | 9.260 | 9.560 | 8.600 | 8.690 | 4,918,333 | -1.58(-15.38%) |
Jun 10, 2020 | 8.500 | 10.50 | 8.460 | 10.27 | 9,644,018 | +1.87(+22.26%) |
Jun 09, 2020 | 8.450 | 8.680 | 8.170 | 8.400 | 1,883,491 | -0.17(-1.98%) |
Jun 08, 2020 | 8.390 | 8.605 | 7.980 | 8.570 | 3,019,952 | +0.43(+5.28%) |
Jun 05, 2020 | 8.150 | 8.390 | 7.980 | 8.140 | 2,933,800 | +0.14(+1.75%) |
Jun 04, 2020 | 7.940 | 8.110 | 7.800 | 8.000 | 2,267,601 | +0.23(+2.96%) |
Jun 03, 2020 | 8.000 | 8.160 | 7.760 | 7.770 | 1,888,527 | -0.21(-2.63%) |
Jun 02, 2020 | 8.400 | 8.475 | 7.800 | 7.980 | 2,428,551 | -0.42(-5.00%) |
Jun 01, 2020 | 8.020 | 8.570 | 7.960 | 8.400 | 2,260,468 | +0.37(+4.61%) |
May 29, 2020 | 8.020 | 8.280 | 7.820 | 8.030 | 2,247,500 | -0.04(-0.50%) |
May 28, 2020 | 8.290 | 8.480 | 8.020 | 8.070 | 1,806,105 | -0.27(-3.24%) |
May 27, 2020 | 8.300 | 8.350 | 7.760 | 8.340 | 1,903,681 | +0.19(+2.33%) |
May 26, 2020 | 8.230 | 8.380 | 8.010 | 8.150 | 1,964,261 | +0.23(+2.90%) |
May 22, 2020 | 8.000 | 8.000 | 7.670 | 7.920 | 825,700 | -0.01(-0.13%) |
May 21, 2020 | 7.900 | 8.050 | 7.640 | 7.930 | 1,187,761 | -0.07(-0.88%) |
May 20, 2020 | 8.290 | 8.540 | 7.970 | 8.000 | 1,996,923 | -0.27(-3.26%) |
May 19, 2020 | 8.220 | 8.600 | 8.200 | 8.270 | 2,038,037 | -0.07(-0.84%) |
May 18, 2020 | 8.490 | 8.650 | 7.920 | 8.340 | 2,944,479 | +0.31(+3.86%) |
May 15, 2020 | 8.010 | 8.310 | 7.875 | 8.030 | 2,091,600 | +0.00(+0.00%) |
May 14, 2020 | 7.610 | 8.190 | 7.250 | 8.030 | 2,367,884 | +0.18(+2.29%) |
May 13, 2020 | 8.790 | 8.790 | 7.590 | 7.850 | 2,623,299 | -0.73(-8.51%) |
May 12, 2020 | 8.700 | 9.430 | 8.520 | 8.580 | 3,539,700 | +0.19(+2.26%) |
May 11, 2020 | 8.140 | 8.700 | 7.980 | 8.390 | 2,353,798 | +0.09(+1.08%) |
May 08, 2020 | 7.850 | 8.440 | 7.740 | 8.300 | 2,458,200 | +0.45(+5.73%) |
May 07, 2020 | 8.050 | 8.100 | 7.330 | 7.850 | 2,898,593 | -0.03(-0.38%) |
May 06, 2020 | 7.400 | 7.950 | 7.290 | 7.880 | 1,885,274 | +0.54(+7.36%) |
May 05, 2020 | 7.580 | 7.630 | 7.270 | 7.340 | 1,474,041 | +0.13(+1.80%) |
May 04, 2020 | 7.100 | 7.590 | 6.930 | 7.210 | 1,697,904 | -0.14(-1.90%) |