Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.00 | 28.33 | 25.66 | 26.58 | 2,978,200 | +0.52(+2.00%) |
Jul 30, 2020 | 21.57 | 26.30 | 21.57 | 26.06 | 2,886,460 | +3.54(+15.72%) |
Jul 29, 2020 | 23.80 | 23.97 | 21.36 | 22.52 | 2,098,540 | -1.08(-4.58%) |
Jul 28, 2020 | 23.60 | 24.99 | 22.86 | 23.60 | 1,761,805 | +1.17(+5.22%) |
Jul 27, 2020 | 25.58 | 27.31 | 20.76 | 22.43 | 3,570,781 | -3.20(-12.49%) |
Jul 24, 2020 | 26.52 | 27.61 | 25.25 | 25.63 | 1,931,100 | -2.02(-7.31%) |
Jul 23, 2020 | 28.63 | 29.49 | 26.80 | 27.65 | 2,028,209 | -1.33(-4.59%) |
Jul 22, 2020 | 31.58 | 31.58 | 28.28 | 28.98 | 2,842,446 | -2.42(-7.71%) |
Jul 21, 2020 | 31.98 | 33.20 | 30.54 | 31.40 | 2,578,304 | -1.86(-5.59%) |
Jul 20, 2020 | 29.35 | 35.10 | 25.16 | 33.26 | 6,089,035 | +4.60(+16.05%) |
Jul 17, 2020 | 26.45 | 29.20 | 26.32 | 28.66 | 4,347,000 | +2.08(+7.83%) |
Jul 16, 2020 | 25.26 | 27.43 | 24.33 | 26.58 | 2,557,185 | +0.08(+0.30%) |
Jul 15, 2020 | 29.50 | 30.19 | 22.80 | 26.50 | 8,552,828 | -2.53(-8.72%) |
Jul 14, 2020 | 26.90 | 33.30 | 25.62 | 29.03 | 16,111,260 | +4.03(+16.12%) |
Jul 13, 2020 | 27.48 | 28.67 | 24.63 | 25.00 | 15,451,170 | +2.65(+11.86%) |
Jul 10, 2020 | 19.48 | 24.39 | 19.32 | 22.35 | 17,919,500 | +2.13(+10.53%) |
Jul 09, 2020 | 16.73 | 24.65 | 16.11 | 20.22 | 58,725,540 | +3.19(+18.73%) |
Jul 08, 2020 | 11.70 | 20.65 | 11.33 | 17.03 | 18,163,752 | +5.84(+52.19%) |
Jul 07, 2020 | 9.920 | 11.38 | 9.850 | 11.19 | 2,473,816 | +1.26(+12.69%) |
Jul 06, 2020 | 10.59 | 10.60 | 9.630 | 9.930 | 1,181,110 | -0.49(-4.70%) |
Jul 02, 2020 | 9.650 | 10.75 | 9.370 | 10.42 | 1,642,200 | +0.48(+4.83%) |
Jul 01, 2020 | 10.53 | 10.55 | 8.600 | 9.940 | 2,753,594 | -0.77(-7.19%) |
Jun 30, 2020 | 9.990 | 11.04 | 9.900 | 10.71 | 1,672,160 | +0.29(+2.78%) |
Jun 29, 2020 | 12.00 | 12.74 | 9.660 | 10.42 | 5,811,175 | -0.18(-1.70%) |
Jun 26, 2020 | 10.91 | 11.20 | 9.870 | 10.60 | 6,409,200 | +1.41(+15.34%) |
Jun 25, 2020 | 8.350 | 9.480 | 8.060 | 9.190 | 2,908,970 | +0.81(+9.67%) |
Jun 24, 2020 | 8.350 | 8.440 | 8.000 | 8.380 | 1,263,074 | +0.03(+0.36%) |
Jun 23, 2020 | 8.250 | 8.440 | 7.930 | 8.350 | 1,409,520 | +0.17(+2.08%) |
Jun 22, 2020 | 8.000 | 8.460 | 7.820 | 8.180 | 3,026,953 | +0.78(+10.54%) |
Jun 19, 2020 | 7.450 | 7.490 | 7.120 | 7.400 | 800,400 | +0.10(+1.37%) |
Jun 18, 2020 | 7.550 | 7.550 | 6.880 | 7.300 | 1,043,900 | -0.12(-1.62%) |
Jun 17, 2020 | 7.750 | 8.050 | 7.350 | 7.420 | 871,927 | -0.33(-4.26%) |
Jun 16, 2020 | 7.900 | 8.180 | 7.540 | 7.750 | 1,616,067 | +0.07(+0.91%) |
Jun 15, 2020 | 7.350 | 7.790 | 7.130 | 7.680 | 2,930,962 | +0.14(+1.86%) |
Jun 12, 2020 | 7.110 | 8.025 | 7.110 | 7.540 | 2,255,600 | +0.43(+6.05%) |
Jun 11, 2020 | 5.880 | 7.450 | 5.750 | 7.110 | 2,756,333 | +1.06(+17.52%) |
Jun 10, 2020 | 6.510 | 6.560 | 5.710 | 6.050 | 1,318,485 | -0.42(-6.49%) |
Jun 09, 2020 | 6.660 | 6.850 | 6.450 | 6.470 | 1,154,826 | -0.48(-6.91%) |
Jun 08, 2020 | 7.320 | 7.380 | 6.500 | 6.950 | 1,974,846 | -0.61(-8.07%) |
Jun 05, 2020 | 7.410 | 7.950 | 7.060 | 7.560 | 1,606,800 | +0.01(+0.13%) |
Jun 04, 2020 | 8.170 | 8.570 | 7.070 | 7.550 | 2,717,620 | -0.78(-9.36%) |
Jun 03, 2020 | 9.000 | 9.050 | 8.280 | 8.330 | 1,589,902 | -0.62(-6.93%) |
Jun 02, 2020 | 8.410 | 9.090 | 8.050 | 8.950 | 1,959,231 | +0.31(+3.59%) |
Jun 01, 2020 | 9.380 | 9.530 | 8.560 | 8.640 | 3,280,857 | -0.64(-6.90%) |
May 29, 2020 | 9.080 | 9.480 | 8.555 | 9.280 | 4,298,300 | +1.10(+13.45%) |
May 28, 2020 | 7.680 | 9.150 | 7.550 | 8.180 | 3,344,268 | +0.09(+1.11%) |
May 27, 2020 | 8.400 | 8.400 | 6.170 | 8.090 | 6,694,687 | -0.33(-3.92%) |
May 26, 2020 | 7.660 | 10.68 | 7.460 | 8.420 | 36,439,688 | +1.47(+21.15%) |
May 22, 2020 | 6.000 | 7.000 | 5.950 | 6.950 | 5,003,700 | +0.87(+14.31%) |
May 21, 2020 | 6.160 | 6.460 | 5.750 | 6.080 | 3,662,593 | +0.02(+0.33%) |
May 20, 2020 | 5.200 | 6.690 | 5.170 | 6.060 | 12,296,307 | +1.13(+22.92%) |
May 19, 2020 | 4.700 | 5.350 | 4.580 | 4.930 | 2,832,433 | +0.43(+9.56%) |
May 18, 2020 | 4.590 | 4.670 | 4.360 | 4.500 | 1,733,475 | +0.02(+0.45%) |
May 15, 2020 | 4.330 | 4.710 | 4.270 | 4.480 | 2,714,500 | -0.01(-0.22%) |
May 14, 2020 | 5.100 | 5.740 | 4.420 | 4.490 | 21,062,420 | +0.36(+8.72%) |
May 13, 2020 | 3.750 | 4.450 | 3.650 | 4.130 | 5,806,306 | +0.43(+11.62%) |
May 12, 2020 | 3.250 | 3.860 | 3.250 | 3.700 | 2,969,249 | +0.55(+17.46%) |
May 11, 2020 | 3.150 | 3.180 | 3.050 | 3.150 | 460,785 | +0.04(+1.29%) |
May 08, 2020 | 3.170 | 3.170 | 3.030 | 3.110 | 528,500 | -0.01(-0.32%) |
May 07, 2020 | 3.140 | 3.150 | 3.050 | 3.120 | 353,337 | +0.02(+0.65%) |
May 06, 2020 | 3.130 | 3.140 | 3.010 | 3.100 | 407,892 | -0.04(-1.27%) |
May 05, 2020 | 3.180 | 3.210 | 3.080 | 3.140 | 381,381 | -0.01(-0.32%) |
May 04, 2020 | 3.000 | 3.180 | 2.910 | 3.150 | 508,363 | +0.19(+6.42%) |