Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.01 | 20.61 | 19.60 | 20.34 | 2,737,600 | +0.27(+1.35%) |
Jul 30, 2020 | 20.30 | 20.88 | 19.81 | 20.07 | 1,725,350 | +0.07(+0.35%) |
Jul 29, 2020 | 21.59 | 21.59 | 19.64 | 20.00 | 3,799,530 | -2.12(-9.58%) |
Jul 28, 2020 | 22.85 | 22.98 | 21.54 | 22.12 | 3,086,619 | -1.10(-4.74%) |
Jul 27, 2020 | 22.90 | 23.75 | 22.56 | 23.22 | 2,241,183 | +0.72(+3.20%) |
Jul 24, 2020 | 23.12 | 23.12 | 21.30 | 22.50 | 3,510,200 | -0.77(-3.31%) |
Jul 23, 2020 | 22.31 | 23.56 | 22.22 | 23.27 | 3,561,532 | +1.02(+4.58%) |
Jul 22, 2020 | 21.52 | 22.67 | 21.32 | 22.25 | 3,006,350 | +0.73(+3.39%) |
Jul 21, 2020 | 21.35 | 21.93 | 20.77 | 21.52 | 2,614,669 | +0.49(+2.33%) |
Jul 20, 2020 | 20.04 | 21.84 | 20.03 | 21.03 | 3,296,748 | +0.84(+4.16%) |
Jul 17, 2020 | 20.04 | 20.31 | 19.15 | 20.19 | 2,756,200 | +0.04(+0.20%) |
Jul 16, 2020 | 19.60 | 20.64 | 19.26 | 20.15 | 3,290,133 | +0.40(+2.03%) |
Jul 15, 2020 | 19.50 | 20.05 | 18.89 | 19.75 | 4,734,689 | +0.90(+4.77%) |
Jul 14, 2020 | 16.04 | 19.06 | 15.61 | 18.85 | 6,095,449 | +2.24(+13.49%) |
Jul 13, 2020 | 16.32 | 18.43 | 16.20 | 16.61 | 5,386,132 | +0.64(+4.01%) |
Jul 10, 2020 | 15.13 | 16.00 | 14.94 | 15.97 | 2,119,800 | +0.64(+4.17%) |
Jul 09, 2020 | 15.53 | 15.53 | 14.52 | 15.33 | 3,707,965 | -0.07(-0.45%) |
Jul 08, 2020 | 14.67 | 15.69 | 14.63 | 15.40 | 9,557,324 | +0.71(+4.83%) |
Jul 07, 2020 | 12.95 | 15.10 | 12.67 | 14.69 | 26,195,780 | +4.06(+38.19%) |
Jul 06, 2020 | 10.35 | 10.86 | 10.30 | 10.63 | 1,672,380 | +0.56(+5.56%) |
Jul 02, 2020 | 10.14 | 10.24 | 9.970 | 10.07 | 1,309,800 | +0.15(+1.51%) |
Jul 01, 2020 | 9.890 | 10.10 | 9.731 | 9.920 | 974,156 | +0.02(+0.20%) |
Jun 30, 2020 | 9.500 | 10.00 | 9.380 | 9.900 | 1,242,018 | +0.41(+4.32%) |
Jun 29, 2020 | 9.410 | 9.500 | 8.920 | 9.490 | 1,671,760 | +0.29(+3.15%) |
Jun 26, 2020 | 9.630 | 9.630 | 9.140 | 9.200 | 2,002,100 | -0.41(-4.27%) |
Jun 25, 2020 | 9.420 | 9.775 | 9.240 | 9.610 | 1,583,232 | -0.43(-4.28%) |
Jun 24, 2020 | 9.910 | 10.14 | 9.570 | 10.04 | 1,317,243 | +0.02(+0.20%) |
Jun 23, 2020 | 10.05 | 10.29 | 9.940 | 10.02 | 1,168,885 | +0.02(+0.20%) |
Jun 22, 2020 | 9.810 | 10.05 | 9.680 | 10.00 | 1,237,129 | +0.19(+1.94%) |
Jun 19, 2020 | 10.00 | 10.47 | 9.740 | 9.810 | 2,737,900 | -0.13(-1.31%) |
Jun 18, 2020 | 9.570 | 10.22 | 9.510 | 9.940 | 1,425,026 | +0.32(+3.33%) |
Jun 17, 2020 | 10.15 | 10.21 | 9.520 | 9.620 | 1,652,446 | -0.52(-5.13%) |
Jun 16, 2020 | 10.08 | 10.30 | 9.705 | 10.14 | 1,881,910 | +0.34(+3.47%) |
Jun 15, 2020 | 8.880 | 9.880 | 8.795 | 9.800 | 1,559,936 | +0.64(+6.99%) |
Jun 12, 2020 | 9.000 | 9.290 | 8.790 | 9.160 | 2,075,200 | +0.78(+9.31%) |
Jun 11, 2020 | 8.590 | 9.340 | 8.330 | 8.380 | 3,191,926 | -1.52(-15.35%) |
Jun 10, 2020 | 10.15 | 10.25 | 9.300 | 9.900 | 1,971,278 | -0.27(-2.65%) |
Jun 09, 2020 | 9.300 | 10.28 | 9.210 | 10.17 | 2,067,970 | +0.53(+5.50%) |
Jun 08, 2020 | 9.000 | 9.760 | 8.765 | 9.640 | 1,882,503 | +0.66(+7.35%) |
Jun 05, 2020 | 9.360 | 9.500 | 8.920 | 8.980 | 1,519,200 | +0.05(+0.56%) |
Jun 04, 2020 | 9.290 | 9.550 | 8.850 | 8.930 | 2,202,403 | -0.28(-3.04%) |
Jun 03, 2020 | 8.660 | 9.320 | 8.555 | 9.210 | 2,956,637 | +0.91(+10.96%) |
Jun 02, 2020 | 8.330 | 8.690 | 8.140 | 8.300 | 1,590,486 | +0.09(+1.10%) |
Jun 01, 2020 | 7.550 | 8.450 | 7.451 | 8.210 | 2,158,505 | +0.69(+9.18%) |
May 29, 2020 | 7.550 | 7.710 | 7.180 | 7.520 | 1,568,400 | +0.07(+0.94%) |
May 28, 2020 | 7.360 | 7.840 | 7.260 | 7.450 | 1,303,353 | +0.02(+0.27%) |
May 27, 2020 | 7.420 | 7.470 | 6.770 | 7.430 | 1,567,804 | +0.20(+2.77%) |
May 26, 2020 | 7.240 | 7.480 | 7.110 | 7.230 | 1,285,702 | +0.33(+4.78%) |
May 22, 2020 | 7.110 | 7.205 | 6.860 | 6.900 | 760,900 | -0.28(-3.90%) |
May 21, 2020 | 6.800 | 7.240 | 6.660 | 7.180 | 1,355,822 | +0.38(+5.59%) |
May 20, 2020 | 7.160 | 7.410 | 6.700 | 6.800 | 2,173,898 | -0.16(-2.30%) |
May 19, 2020 | 6.550 | 7.150 | 6.470 | 6.960 | 1,859,824 | +0.35(+5.30%) |
May 18, 2020 | 6.310 | 6.610 | 6.300 | 6.610 | 1,690,670 | +0.51(+8.36%) |
May 15, 2020 | 5.800 | 6.149 | 5.660 | 6.100 | 1,090,300 | +0.24(+4.10%) |
May 14, 2020 | 5.550 | 5.860 | 5.330 | 5.860 | 1,805,938 | +0.09(+1.56%) |
May 13, 2020 | 6.210 | 6.255 | 5.630 | 5.770 | 2,327,626 | -0.41(-6.63%) |
May 12, 2020 | 6.240 | 6.580 | 6.080 | 6.180 | 1,754,930 | +0.03(+0.49%) |
May 11, 2020 | 6.400 | 6.404 | 6.100 | 6.150 | 2,230,750 | -0.43(-6.53%) |
May 08, 2020 | 6.500 | 6.855 | 6.270 | 6.580 | 2,582,400 | +0.17(+2.65%) |
May 07, 2020 | 6.400 | 6.560 | 6.050 | 6.410 | 2,568,156 | +0.07(+1.10%) |
May 06, 2020 | 6.030 | 6.380 | 5.803 | 6.340 | 1,953,851 | +0.34(+5.67%) |
May 05, 2020 | 6.280 | 6.315 | 5.920 | 6.000 | 1,581,913 | +0.01(+0.17%) |
May 04, 2020 | 5.750 | 6.000 | 5.470 | 5.990 | 1,388,746 | +0.16(+2.74%) |