Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.000 | 8.000 | 8.000 | 0 | -0.22(-2.68%) | |
Jul 30, 2020 | 7.600 | 8.250 | 7.580 | 8.220 | 1,035,179 | +0.47(+6.06%) |
Jul 29, 2020 | 7.880 | 7.960 | 7.690 | 7.750 | 424,528 | -0.05(-0.64%) |
Jul 28, 2020 | 7.790 | 7.850 | 7.620 | 7.800 | 530,685 | -0.01(-0.13%) |
Jul 27, 2020 | 8.000 | 8.010 | 7.680 | 7.810 | 644,496 | -0.15(-1.88%) |
Jul 24, 2020 | 8.000 | 8.060 | 7.780 | 7.960 | 542,281 | -0.08(-1.00%) |
Jul 23, 2020 | 8.260 | 8.290 | 7.960 | 8.040 | 798,238 | -0.25(-3.02%) |
Jul 22, 2020 | 8.600 | 8.720 | 8.200 | 8.290 | 549,822 | -0.22(-2.59%) |
Jul 21, 2020 | 8.320 | 8.650 | 8.100 | 8.510 | 655,426 | +0.24(+2.90%) |
Jul 20, 2020 | 8.520 | 8.520 | 8.130 | 8.270 | 564,347 | -0.28(-3.27%) |
Jul 17, 2020 | 8.930 | 8.990 | 8.490 | 8.550 | 976,661 | -0.18(-2.06%) |
Jul 16, 2020 | 8.490 | 9.060 | 8.310 | 8.730 | 1,248,591 | +0.32(+3.80%) |
Jul 15, 2020 | 7.970 | 8.490 | 7.800 | 8.410 | 1,556,188 | +0.61(+7.82%) |
Jul 14, 2020 | 8.000 | 8.010 | 7.750 | 7.800 | 1,592,418 | -0.18(-2.26%) |
Jul 13, 2020 | 8.380 | 8.390 | 7.950 | 7.980 | 1,379,936 | -0.18(-2.21%) |
Jul 10, 2020 | 8.360 | 8.490 | 8.070 | 8.160 | 710,391 | -0.24(-2.86%) |
Jul 09, 2020 | 8.650 | 8.890 | 8.160 | 8.400 | 1,383,789 | -0.18(-2.10%) |
Jul 08, 2020 | 7.920 | 8.690 | 7.650 | 8.580 | 1,927,362 | +0.66(+8.33%) |
Jul 07, 2020 | 8.010 | 8.380 | 7.650 | 7.920 | 1,985,113 | -0.11(-1.37%) |
Jul 06, 2020 | 9.000 | 9.010 | 8.020 | 8.030 | 2,073,425 | -0.47(-5.53%) |
Jul 03, 2020 | 7.980 | 8.530 | 7.930 | 8.500 | 1,139,358 | +0.59(+7.46%) |
Jul 02, 2020 | 8.480 | 8.490 | 7.860 | 7.910 | 1,512,400 | -0.13(-1.62%) |
Jun 30, 2020 | 8.040 | 8.040 | 8.040 | 0 | -1.88(-18.95%) | |
Jun 29, 2020 | 10.08 | 10.20 | 9.440 | 9.920 | 849,137 | -0.13(-1.29%) |
Jun 26, 2020 | 10.75 | 10.76 | 9.960 | 10.05 | 786,037 | -0.71(-6.60%) |
Jun 25, 2020 | 10.50 | 10.90 | 10.29 | 10.76 | 522,087 | +0.16(+1.51%) |
Jun 24, 2020 | 10.72 | 10.72 | 10.39 | 10.60 | 761,051 | -0.19(-1.76%) |
Jun 23, 2020 | 10.86 | 10.95 | 10.74 | 10.79 | 453,007 | +0.09(+0.84%) |
Jun 22, 2020 | 10.75 | 10.99 | 10.15 | 10.70 | 507,142 | +0.05(+0.47%) |
Jun 19, 2020 | 11.05 | 11.46 | 10.56 | 10.65 | 1,482,964 | -0.36(-3.27%) |
Jun 18, 2020 | 10.86 | 11.08 | 10.47 | 11.01 | 1,304,468 | +0.01(+0.09%) |
Jun 17, 2020 | 11.55 | 11.61 | 10.80 | 11.00 | 1,126,498 | -0.62(-5.34%) |
Jun 16, 2020 | 11.80 | 12.45 | 11.49 | 11.62 | 1,774,898 | +0.13(+1.13%) |
Jun 15, 2020 | 10.75 | 11.97 | 10.49 | 11.49 | 3,715,058 | -2.33(-16.86%) |
Jun 12, 2020 | 14.48 | 15.00 | 13.33 | 13.82 | 562,363 | -0.15(-1.07%) |
Jun 11, 2020 | 13.90 | 15.02 | 13.86 | 13.97 | 566,819 | -1.61(-10.33%) |
Jun 10, 2020 | 16.13 | 16.15 | 15.54 | 15.58 | 259,627 | -0.23(-1.45%) |
Jun 09, 2020 | 16.24 | 16.24 | 15.21 | 15.81 | 371,652 | -0.30(-1.86%) |
Jun 08, 2020 | 16.52 | 16.88 | 15.45 | 16.11 | 506,701 | +0.38(+2.42%) |
Jun 05, 2020 | 15.75 | 16.90 | 15.57 | 15.73 | 516,712 | +0.57(+3.76%) |
Jun 04, 2020 | 14.65 | 15.25 | 14.63 | 15.16 | 364,576 | +0.76(+5.28%) |
Jun 03, 2020 | 14.18 | 14.41 | 13.92 | 14.40 | 307,342 | +0.43(+3.08%) |
Jun 02, 2020 | 14.18 | 14.44 | 13.90 | 13.97 | 235,203 | -0.02(-0.14%) |
Jun 01, 2020 | 14.50 | 14.50 | 13.55 | 13.99 | 382,454 | -0.56(-3.85%) |
May 29, 2020 | 14.52 | 14.84 | 13.91 | 14.55 | 551,595 | -0.27(-1.82%) |
May 28, 2020 | 13.50 | 15.19 | 13.30 | 14.82 | 1,075,233 | +1.67(+12.70%) |
May 27, 2020 | 12.92 | 13.25 | 12.23 | 13.15 | 341,053 | +0.49(+3.87%) |
May 26, 2020 | 12.40 | 12.88 | 11.95 | 12.66 | 349,222 | +0.51(+4.20%) |
May 25, 2020 | 11.98 | 12.15 | 11.75 | 12.15 | 125,076 | +0.38(+3.23%) |
May 22, 2020 | 11.91 | 12.34 | 11.61 | 11.77 | 444,411 | +0.06(+0.51%) |
May 21, 2020 | 13.55 | 13.63 | 11.22 | 11.71 | 1,157,064 | -1.89(-13.90%) |
May 20, 2020 | 14.53 | 14.65 | 13.47 | 13.60 | 557,848 | -0.61(-4.29%) |
May 19, 2020 | 15.19 | 15.19 | 14.04 | 14.21 | 700,549 | -0.65(-4.37%) |
May 15, 2020 | 14.86 | 14.86 | 14.86 | 0 | +0.76(+5.39%) | |
May 14, 2020 | 13.82 | 14.17 | 13.41 | 14.10 | 535,275 | +0.13(+0.93%) |
May 13, 2020 | 13.90 | 14.05 | 13.60 | 13.97 | 277,247 | +0.08(+0.58%) |
May 12, 2020 | 14.24 | 14.24 | 13.79 | 13.89 | 211,089 | -0.25(-1.77%) |
May 11, 2020 | 14.42 | 14.81 | 14.03 | 14.14 | 159,369 | -0.09(-0.63%) |
May 08, 2020 | 14.65 | 14.65 | 14.03 | 14.23 | 498,308 | -0.49(-3.33%) |
May 07, 2020 | 14.23 | 15.02 | 14.03 | 14.72 | 291,872 | +0.43(+3.01%) |
May 06, 2020 | 14.66 | 14.68 | 14.14 | 14.29 | 434,687 | -0.43(-2.92%) |
May 05, 2020 | 14.95 | 15.03 | 14.55 | 14.72 | 353,153 | -0.30(-2.00%) |
May 04, 2020 | 14.81 | 15.13 | 14.64 | 15.02 | 214,482 | -0.16(-1.05%) |