Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.48 | 11.50 | 10.28 | 11.50 | 153,100 | +1.13(+10.90%) |
Jul 30, 2020 | 9.970 | 10.54 | 9.900 | 10.37 | 51,973 | +0.32(+3.18%) |
Jul 29, 2020 | 10.31 | 10.43 | 9.860 | 10.05 | 140,124 | -0.34(-3.27%) |
Jul 28, 2020 | 10.37 | 10.62 | 10.29 | 10.39 | 68,362 | -0.02(-0.19%) |
Jul 27, 2020 | 10.10 | 10.50 | 10.06 | 10.41 | 65,999 | +0.31(+3.07%) |
Jul 24, 2020 | 10.90 | 10.90 | 9.770 | 10.10 | 223,300 | +0.02(+0.20%) |
Jul 23, 2020 | 10.07 | 10.44 | 10.01 | 10.08 | 80,822 | -0.09(-0.88%) |
Jul 22, 2020 | 10.30 | 10.39 | 9.500 | 10.17 | 102,528 | -0.06(-0.59%) |
Jul 21, 2020 | 10.60 | 10.78 | 10.02 | 10.23 | 53,537 | -0.25(-2.39%) |
Jul 20, 2020 | 10.39 | 10.59 | 10.09 | 10.48 | 148,300 | +0.10(+0.96%) |
Jul 17, 2020 | 9.980 | 10.90 | 9.843 | 10.38 | 196,900 | +0.44(+4.43%) |
Jul 16, 2020 | 9.380 | 9.990 | 9.050 | 9.940 | 187,427 | +0.55(+5.86%) |
Jul 15, 2020 | 9.030 | 9.555 | 8.980 | 9.390 | 80,395 | +0.33(+3.64%) |
Jul 14, 2020 | 9.230 | 9.300 | 8.795 | 9.060 | 73,091 | -0.24(-2.58%) |
Jul 13, 2020 | 9.830 | 9.990 | 9.230 | 9.300 | 151,310 | -0.50(-5.10%) |
Jul 10, 2020 | 9.310 | 9.910 | 9.160 | 9.800 | 102,400 | +0.34(+3.59%) |
Jul 09, 2020 | 9.590 | 9.630 | 9.050 | 9.460 | 108,168 | -0.19(-1.97%) |
Jul 08, 2020 | 9.990 | 9.990 | 9.260 | 9.650 | 86,733 | -0.11(-1.13%) |
Jul 07, 2020 | 9.650 | 9.990 | 9.400 | 9.760 | 85,619 | +0.26(+2.74%) |
Jul 06, 2020 | 10.30 | 10.57 | 9.340 | 9.500 | 162,532 | -0.68(-6.68%) |
Jul 02, 2020 | 9.530 | 10.24 | 9.200 | 10.18 | 188,400 | +0.67(+7.05%) |
Jul 01, 2020 | 9.750 | 9.880 | 9.120 | 9.510 | 94,282 | -0.20(-2.06%) |
Jun 30, 2020 | 8.980 | 9.990 | 8.680 | 9.710 | 275,664 | +0.73(+8.13%) |
Jun 29, 2020 | 9.270 | 9.450 | 8.780 | 8.980 | 179,314 | +0.00(+0.00%) |
Jun 26, 2020 | 9.180 | 9.250 | 8.380 | 8.980 | 473,600 | -0.29(-3.13%) |
Jun 25, 2020 | 9.530 | 9.990 | 9.050 | 9.270 | 285,899 | -0.73(-7.30%) |
Jun 24, 2020 | 10.81 | 10.86 | 9.200 | 10.00 | 429,024 | -0.82(-7.58%) |
Jun 23, 2020 | 11.30 | 11.70 | 10.40 | 10.82 | 582,170 | -0.98(-8.31%) |
Jun 22, 2020 | 12.26 | 12.45 | 11.09 | 11.80 | 960,626 | -0.30(-2.48%) |
Jun 19, 2020 | 11.50 | 13.75 | 11.00 | 12.10 | 5,733,400 | +1.15(+10.50%) |
Jun 18, 2020 | 14.05 | 15.00 | 8.700 | 10.95 | 40,062,104 | +6.29(+134.98%) |
Jun 17, 2020 | 4.160 | 4.850 | 4.060 | 4.660 | 49,453 | +0.49(+11.75%) |
Jun 16, 2020 | 4.060 | 4.182 | 4.019 | 4.170 | 24,239 | +0.12(+2.96%) |
Jun 15, 2020 | 3.700 | 4.290 | 3.601 | 4.050 | 41,098 | +0.32(+8.58%) |
Jun 12, 2020 | 3.770 | 3.990 | 3.665 | 3.730 | 19,200 | -0.01(-0.27%) |
Jun 11, 2020 | 3.930 | 3.930 | 3.650 | 3.740 | 35,871 | -0.22(-5.56%) |
Jun 10, 2020 | 4.080 | 4.340 | 3.870 | 3.960 | 36,270 | -0.12(-2.94%) |
Jun 09, 2020 | 4.260 | 4.415 | 3.943 | 4.080 | 49,590 | -0.15(-3.55%) |
Jun 08, 2020 | 4.030 | 4.430 | 3.980 | 4.230 | 101,923 | +0.38(+9.87%) |
Jun 05, 2020 | 3.950 | 4.200 | 3.780 | 3.850 | 47,100 | -0.04(-1.03%) |
Jun 04, 2020 | 4.066 | 4.066 | 3.700 | 3.890 | 48,398 | -0.21(-5.12%) |
Jun 03, 2020 | 4.040 | 4.100 | 3.750 | 4.100 | 21,543 | +0.10(+2.50%) |
Jun 02, 2020 | 3.990 | 4.100 | 3.895 | 4.000 | 12,243 | +0.12(+2.99%) |
Jun 01, 2020 | 3.775 | 3.950 | 3.750 | 3.884 | 33,351 | +0.18(+4.96%) |
May 29, 2020 | 3.750 | 3.940 | 3.600 | 3.700 | 18,700 | +0.08(+2.21%) |
May 28, 2020 | 3.550 | 4.030 | 3.420 | 3.620 | 92,153 | +0.10(+2.95%) |
May 27, 2020 | 3.540 | 3.550 | 3.450 | 3.516 | 11,782 | +0.11(+3.11%) |
May 26, 2020 | 3.410 | 3.550 | 3.406 | 3.410 | 52,311 | +0.02(+0.59%) |
May 22, 2020 | 3.330 | 3.400 | 3.320 | 3.390 | 9,600 | +0.04(+1.04%) |
May 21, 2020 | 3.260 | 3.400 | 3.255 | 3.355 | 30,111 | -0.02(-0.45%) |
May 20, 2020 | 3.400 | 3.400 | 3.280 | 3.370 | 3,947 | +0.06(+1.81%) |
May 19, 2020 | 3.200 | 3.390 | 3.200 | 3.310 | 7,248 | +0.16(+5.08%) |
May 18, 2020 | 3.400 | 3.400 | 3.030 | 3.150 | 9,848 | -0.12(-3.52%) |
May 15, 2020 | 3.150 | 3.400 | 3.100 | 3.265 | 29,900 | +0.22(+7.05%) |
May 14, 2020 | 3.200 | 3.310 | 2.965 | 3.050 | 6,944 | -0.31(-9.23%) |
May 13, 2020 | 3.280 | 3.400 | 3.121 | 3.360 | 23,656 | -0.03(-0.88%) |
May 12, 2020 | 2.920 | 3.400 | 2.580 | 3.390 | 105,652 | +0.54(+18.95%) |
May 11, 2020 | 2.890 | 3.100 | 2.850 | 2.850 | 4,162 | -0.14(-4.68%) |
May 08, 2020 | 3.094 | 3.094 | 2.770 | 2.990 | 8,300 | +0.19(+6.79%) |
May 07, 2020 | 3.010 | 3.210 | 2.800 | 2.800 | 24,010 | -0.30(-9.68%) |
May 06, 2020 | 2.900 | 3.100 | 2.900 | 3.100 | 8,165 | +0.10(+3.33%) |
May 05, 2020 | 2.810 | 3.000 | 2.810 | 3.000 | 12,703 | +0.21(+7.33%) |
May 04, 2020 | 2.880 | 2.880 | 2.795 | 2.795 | 604 | -0.00(-0.18%) |