Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.46 | 15.96 | 12.81 | 15.56 | 30,292,600 | +2.89(+22.81%) |
Jul 30, 2020 | 11.31 | 13.50 | 11.15 | 12.67 | 16,853,798 | +1.30(+11.43%) |
Jul 29, 2020 | 10.10 | 11.77 | 10.02 | 11.37 | 11,307,111 | +1.18(+11.58%) |
Jul 28, 2020 | 9.560 | 10.47 | 9.310 | 10.19 | 5,060,320 | +0.41(+4.19%) |
Jul 27, 2020 | 9.820 | 9.990 | 9.070 | 9.780 | 4,817,785 | +0.29(+3.06%) |
Jul 24, 2020 | 8.810 | 9.500 | 8.510 | 9.490 | 5,428,500 | +0.54(+6.03%) |
Jul 23, 2020 | 9.230 | 9.990 | 8.500 | 8.950 | 9,624,491 | -1.41(-13.61%) |
Jul 22, 2020 | 8.940 | 10.80 | 8.900 | 10.36 | 13,771,008 | +1.41(+15.75%) |
Jul 21, 2020 | 9.060 | 9.490 | 8.540 | 8.950 | 6,169,134 | -0.38(-4.07%) |
Jul 20, 2020 | 7.650 | 9.610 | 7.530 | 9.330 | 10,305,766 | +1.70(+22.28%) |
Jul 17, 2020 | 7.790 | 8.074 | 7.440 | 7.630 | 2,685,500 | -0.15(-1.93%) |
Jul 16, 2020 | 7.440 | 7.870 | 7.400 | 7.780 | 2,373,490 | +0.10(+1.30%) |
Jul 15, 2020 | 8.000 | 8.130 | 7.210 | 7.680 | 4,424,843 | +0.08(+1.05%) |
Jul 14, 2020 | 7.330 | 7.680 | 6.820 | 7.600 | 5,010,151 | +0.20(+2.70%) |
Jul 13, 2020 | 7.580 | 8.650 | 7.330 | 7.400 | 9,721,356 | -0.09(-1.20%) |
Jul 10, 2020 | 7.890 | 8.000 | 7.320 | 7.490 | 5,813,800 | -0.55(-6.84%) |
Jul 09, 2020 | 7.700 | 8.940 | 7.220 | 8.040 | 20,640,068 | +0.16(+2.03%) |
Jul 08, 2020 | 5.940 | 8.000 | 5.860 | 7.880 | 22,588,192 | +2.11(+36.57%) |
Jul 07, 2020 | 5.500 | 6.200 | 5.400 | 5.770 | 3,869,273 | +0.16(+2.85%) |
Jul 06, 2020 | 5.450 | 5.630 | 5.360 | 5.610 | 2,592,312 | +0.28(+5.25%) |
Jul 02, 2020 | 5.330 | 5.460 | 5.165 | 5.330 | 2,380,600 | +0.15(+2.90%) |
Jul 01, 2020 | 5.550 | 5.650 | 5.140 | 5.180 | 2,878,643 | -0.31(-5.65%) |
Jun 30, 2020 | 5.220 | 5.630 | 5.210 | 5.490 | 2,904,896 | +0.23(+4.37%) |
Jun 29, 2020 | 5.210 | 5.330 | 5.100 | 5.260 | 2,033,559 | +0.05(+0.96%) |
Jun 26, 2020 | 5.500 | 5.590 | 5.100 | 5.210 | 2,955,200 | -0.28(-5.10%) |
Jun 25, 2020 | 5.590 | 5.760 | 5.450 | 5.490 | 3,096,927 | -0.13(-2.31%) |
Jun 24, 2020 | 6.380 | 6.590 | 5.510 | 5.620 | 6,430,853 | -0.88(-13.54%) |
Jun 23, 2020 | 5.750 | 6.940 | 5.610 | 6.500 | 6,030,461 | +0.86(+15.25%) |
Jun 22, 2020 | 6.010 | 6.090 | 5.620 | 5.640 | 2,762,797 | -0.28(-4.73%) |
Jun 19, 2020 | 5.800 | 6.390 | 5.750 | 5.920 | 4,148,800 | +0.16(+2.78%) |
Jun 18, 2020 | 5.600 | 5.800 | 5.530 | 5.760 | 1,386,312 | +0.12(+2.13%) |
Jun 17, 2020 | 5.800 | 5.800 | 5.590 | 5.640 | 1,328,924 | -0.13(-2.25%) |
Jun 16, 2020 | 6.150 | 6.240 | 5.670 | 5.770 | 2,298,295 | +0.04(+0.70%) |
Jun 15, 2020 | 5.190 | 5.830 | 5.100 | 5.730 | 2,380,990 | +0.23(+4.18%) |
Jun 12, 2020 | 5.800 | 5.800 | 5.330 | 5.500 | 1,826,400 | +0.17(+3.19%) |
Jun 11, 2020 | 5.500 | 5.690 | 5.260 | 5.330 | 2,484,536 | -0.83(-13.47%) |
Jun 10, 2020 | 6.420 | 6.500 | 6.020 | 6.160 | 1,468,514 | -0.32(-4.94%) |
Jun 09, 2020 | 6.690 | 6.700 | 6.050 | 6.480 | 2,582,168 | -0.29(-4.28%) |
Jun 08, 2020 | 7.170 | 7.190 | 6.570 | 6.770 | 4,321,286 | +0.00(+0.00%) |
Jun 05, 2020 | 6.240 | 6.840 | 6.110 | 6.770 | 5,435,000 | +0.82(+13.78%) |
Jun 04, 2020 | 5.650 | 6.050 | 5.620 | 5.950 | 3,842,448 | +0.30(+5.31%) |
Jun 03, 2020 | 5.060 | 5.730 | 5.050 | 5.650 | 3,831,218 | +0.62(+12.33%) |
Jun 02, 2020 | 4.800 | 5.100 | 4.760 | 5.030 | 1,492,709 | +0.10(+2.03%) |
Jun 01, 2020 | 4.490 | 4.950 | 4.490 | 4.930 | 1,911,308 | +0.44(+9.80%) |
May 29, 2020 | 4.340 | 4.740 | 4.300 | 4.490 | 1,394,600 | +0.14(+3.22%) |
May 28, 2020 | 4.670 | 4.690 | 4.340 | 4.350 | 1,175,591 | -0.28(-6.05%) |
May 27, 2020 | 4.800 | 4.825 | 4.453 | 4.630 | 1,607,224 | -0.08(-1.70%) |
May 26, 2020 | 4.950 | 5.099 | 4.680 | 4.710 | 2,257,110 | +0.02(+0.43%) |
May 22, 2020 | 4.920 | 4.930 | 4.600 | 4.690 | 1,466,200 | -0.19(-3.89%) |
May 21, 2020 | 4.590 | 4.910 | 4.430 | 4.880 | 1,798,765 | +0.29(+6.32%) |
May 20, 2020 | 4.530 | 4.740 | 4.250 | 4.590 | 2,969,244 | +0.27(+6.25%) |
May 19, 2020 | 4.050 | 4.650 | 4.000 | 4.320 | 3,409,180 | +0.32(+8.00%) |
May 18, 2020 | 4.280 | 4.380 | 3.930 | 4.000 | 2,901,948 | -0.02(-0.50%) |
May 15, 2020 | 4.030 | 4.150 | 3.900 | 4.020 | 1,748,700 | -0.11(-2.66%) |
May 14, 2020 | 3.950 | 4.130 | 3.750 | 4.130 | 2,528,619 | -0.08(-1.90%) |
May 13, 2020 | 5.000 | 5.000 | 3.890 | 4.210 | 7,630,761 | -1.02(-19.50%) |
May 12, 2020 | 6.100 | 6.110 | 5.050 | 5.230 | 5,724,380 | -0.66(-11.21%) |
May 11, 2020 | 4.800 | 5.890 | 4.610 | 5.890 | 6,352,327 | +1.32(+28.88%) |
May 08, 2020 | 4.550 | 4.630 | 4.390 | 4.570 | 1,239,600 | +0.12(+2.70%) |
May 07, 2020 | 4.800 | 4.900 | 4.380 | 4.450 | 2,506,147 | -0.16(-3.47%) |
May 06, 2020 | 4.050 | 4.740 | 4.030 | 4.610 | 2,099,006 | +0.59(+14.68%) |
May 05, 2020 | 4.170 | 4.250 | 3.940 | 4.020 | 1,447,489 | +0.04(+1.01%) |
May 04, 2020 | 3.860 | 4.070 | 3.710 | 3.980 | 788,102 | +0.12(+3.11%) |