Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.55 | 16.79 | 15.38 | 15.52 | 10,567,700 | -0.90(-5.48%) |
Jul 30, 2020 | 15.73 | 17.50 | 15.69 | 16.42 | 18,721,602 | +0.27(+1.67%) |
Jul 29, 2020 | 15.88 | 16.43 | 15.32 | 16.15 | 12,384,730 | +0.05(+0.31%) |
Jul 28, 2020 | 15.54 | 16.54 | 15.03 | 16.10 | 13,381,893 | +0.37(+2.35%) |
Jul 27, 2020 | 15.26 | 15.95 | 14.85 | 15.73 | 8,569,747 | +0.59(+3.86%) |
Jul 24, 2020 | 15.05 | 15.50 | 14.30 | 15.14 | 10,031,700 | -0.46(-2.92%) |
Jul 23, 2020 | 16.42 | 16.95 | 15.07 | 15.60 | 13,747,085 | -0.81(-4.94%) |
Jul 22, 2020 | 15.99 | 17.20 | 15.79 | 16.41 | 10,078,505 | +0.32(+1.99%) |
Jul 21, 2020 | 16.89 | 17.10 | 16.02 | 16.09 | 11,736,181 | -0.23(-1.41%) |
Jul 20, 2020 | 14.50 | 17.20 | 13.36 | 16.32 | 30,242,886 | +1.39(+9.31%) |
Jul 17, 2020 | 15.65 | 15.87 | 14.53 | 14.93 | 13,502,400 | -0.90(-5.69%) |
Jul 16, 2020 | 15.77 | 16.22 | 15.35 | 15.83 | 10,188,652 | -0.51(-3.12%) |
Jul 15, 2020 | 16.33 | 16.61 | 15.60 | 16.34 | 12,926,826 | -0.16(-0.97%) |
Jul 14, 2020 | 16.40 | 16.65 | 15.02 | 16.50 | 20,872,370 | +1.06(+6.87%) |
Jul 13, 2020 | 17.40 | 17.68 | 15.30 | 15.44 | 39,004,968 | +0.26(+1.71%) |
Jul 10, 2020 | 15.30 | 16.40 | 14.20 | 15.18 | 30,692,700 | -0.88(-5.48%) |
Jul 09, 2020 | 17.00 | 17.23 | 15.59 | 16.06 | 21,415,596 | -0.60(-3.60%) |
Jul 08, 2020 | 16.30 | 18.10 | 16.02 | 16.66 | 31,879,512 | +0.37(+2.27%) |
Jul 07, 2020 | 15.77 | 16.95 | 14.11 | 16.29 | 57,340,560 | -1.32(-7.50%) |
Jul 06, 2020 | 21.18 | 21.47 | 17.32 | 17.61 | 63,121,568 | -3.30(-15.78%) |
Jul 02, 2020 | 20.37 | 22.90 | 19.75 | 20.91 | 120,960,704 | +1.73(+9.02%) |
Jul 01, 2020 | 15.98 | 20.39 | 13.65 | 19.18 | 125,611,376 | +1.79(+10.29%) |
Jun 30, 2020 | 17.02 | 20.00 | 16.00 | 17.39 | 165,354,736 | +2.88(+19.85%) |
Jun 29, 2020 | 12.20 | 15.41 | 11.00 | 14.51 | 128,635,696 | +4.61(+46.57%) |
Jun 26, 2020 | 9.100 | 10.30 | 8.660 | 9.900 | 49,997,700 | +1.34(+15.65%) |
Jun 25, 2020 | 9.400 | 10.25 | 7.520 | 8.560 | 81,802,512 | +0.05(+0.59%) |
Jun 24, 2020 | 7.210 | 10.00 | 7.100 | 8.510 | 92,317,800 | +1.56(+22.45%) |
Jun 23, 2020 | 6.700 | 7.480 | 6.570 | 6.950 | 26,343,460 | +1.03(+17.40%) |
Jun 22, 2020 | 5.090 | 6.100 | 5.000 | 5.920 | 19,420,580 | +1.04(+21.31%) |
Jun 19, 2020 | 5.250 | 5.380 | 4.770 | 4.880 | 13,674,800 | +0.34(+7.49%) |
Jun 18, 2020 | 4.140 | 4.770 | 4.140 | 4.540 | 10,994,894 | +0.40(+9.66%) |
Jun 17, 2020 | 4.350 | 4.460 | 4.090 | 4.140 | 2,217,384 | -0.26(-5.91%) |
Jun 16, 2020 | 4.470 | 4.550 | 4.080 | 4.400 | 3,253,653 | +0.16(+3.77%) |
Jun 15, 2020 | 3.650 | 4.490 | 3.600 | 4.240 | 5,110,616 | +0.46(+12.17%) |
Jun 12, 2020 | 3.770 | 3.850 | 3.524 | 3.780 | 2,678,500 | +0.36(+10.53%) |
Jun 11, 2020 | 3.760 | 3.950 | 3.400 | 3.420 | 4,107,191 | -0.63(-15.56%) |
Jun 10, 2020 | 3.920 | 4.360 | 3.530 | 4.050 | 9,150,393 | +0.31(+8.29%) |
Jun 09, 2020 | 3.190 | 3.880 | 3.150 | 3.740 | 7,607,811 | +0.59(+18.73%) |
Jun 08, 2020 | 3.190 | 3.240 | 2.960 | 3.150 | 2,464,165 | -0.04(-1.25%) |
Jun 05, 2020 | 3.310 | 3.455 | 3.100 | 3.190 | 3,932,500 | -0.05(-1.54%) |
Jun 04, 2020 | 3.000 | 3.360 | 2.960 | 3.240 | 4,415,291 | +0.29(+9.83%) |
Jun 03, 2020 | 2.730 | 3.000 | 2.730 | 2.950 | 3,679,323 | +0.22(+8.06%) |
Jun 02, 2020 | 2.640 | 2.750 | 2.560 | 2.730 | 1,513,718 | +0.10(+3.80%) |
Jun 01, 2020 | 2.480 | 2.650 | 2.450 | 2.630 | 1,312,471 | +0.15(+6.05%) |
May 29, 2020 | 2.640 | 2.730 | 2.440 | 2.480 | 2,956,200 | -0.08(-3.13%) |
May 28, 2020 | 2.700 | 2.700 | 2.560 | 2.560 | 1,595,514 | -0.11(-4.12%) |
May 27, 2020 | 2.740 | 2.740 | 2.560 | 2.670 | 1,365,923 | -0.01(-0.37%) |
May 26, 2020 | 2.720 | 2.830 | 2.650 | 2.680 | 1,483,895 | +0.03(+1.13%) |
May 22, 2020 | 2.640 | 2.680 | 2.550 | 2.650 | 879,200 | -0.01(-0.38%) |
May 21, 2020 | 2.650 | 2.700 | 2.550 | 2.660 | 1,092,640 | +0.01(+0.38%) |
May 20, 2020 | 2.670 | 2.770 | 2.560 | 2.650 | 2,056,360 | +0.06(+2.32%) |
May 19, 2020 | 2.590 | 2.740 | 2.500 | 2.590 | 1,572,027 | +0.00(+0.00%) |
May 18, 2020 | 2.620 | 2.690 | 2.510 | 2.590 | 1,590,639 | +0.08(+3.19%) |
May 15, 2020 | 2.460 | 2.570 | 2.425 | 2.510 | 940,800 | +0.00(+0.00%) |
May 14, 2020 | 2.500 | 2.590 | 2.270 | 2.510 | 1,519,132 | -0.03(-1.18%) |
May 13, 2020 | 2.810 | 2.840 | 2.450 | 2.540 | 2,357,913 | -0.26(-9.29%) |
May 12, 2020 | 3.000 | 3.020 | 2.790 | 2.800 | 2,160,407 | -0.12(-4.11%) |
May 11, 2020 | 2.990 | 3.000 | 2.800 | 2.920 | 1,381,433 | -0.07(-2.34%) |
May 08, 2020 | 3.010 | 3.060 | 2.935 | 2.990 | 1,410,600 | +0.08(+2.75%) |
May 07, 2020 | 3.050 | 3.070 | 2.890 | 2.910 | 1,567,774 | -0.04(-1.36%) |
May 06, 2020 | 3.190 | 3.380 | 2.850 | 2.950 | 7,304,054 | -0.24(-7.52%) |
May 05, 2020 | 3.320 | 3.430 | 3.120 | 3.190 | 2,179,521 | -0.02(-0.62%) |
May 04, 2020 | 3.130 | 3.370 | 3.020 | 3.210 | 1,832,150 | +0.06(+1.90%) |