Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.01 | 10.08 | 9.500 | 9.560 | 45,900 | -0.44(-4.40%) |
Jul 30, 2020 | 9.890 | 10.11 | 9.650 | 10.00 | 63,797 | +0.09(+0.91%) |
Jul 29, 2020 | 10.00 | 10.41 | 9.600 | 9.910 | 80,625 | -0.19(-1.88%) |
Jul 28, 2020 | 10.50 | 10.77 | 10.02 | 10.10 | 37,369 | +0.14(+1.41%) |
Jul 27, 2020 | 11.79 | 11.80 | 9.910 | 9.960 | 131,363 | -2.11(-17.48%) |
Jul 24, 2020 | 12.80 | 13.97 | 11.91 | 12.07 | 133,000 | -0.74(-5.78%) |
Jul 23, 2020 | 12.56 | 13.40 | 12.56 | 12.81 | 76,900 | +0.26(+2.07%) |
Jul 22, 2020 | 13.40 | 13.41 | 12.36 | 12.55 | 105,723 | -0.82(-6.13%) |
Jul 21, 2020 | 15.30 | 15.60 | 13.18 | 13.37 | 262,337 | -1.55(-10.39%) |
Jul 20, 2020 | 14.28 | 15.90 | 13.26 | 14.92 | 509,152 | +1.17(+8.51%) |
Jul 17, 2020 | 14.06 | 14.40 | 13.20 | 13.75 | 302,300 | -0.83(-5.69%) |
Jul 16, 2020 | 13.05 | 16.50 | 12.00 | 14.58 | 2,113,290 | +0.45(+3.18%) |
Jul 15, 2020 | 29.56 | 31.40 | 14.01 | 14.13 | 26,656,008 | +6.82(+93.30%) |
Jul 14, 2020 | 7.310 | 7.860 | 7.250 | 7.310 | 134,425 | -0.09(-1.22%) |
Jul 13, 2020 | 7.840 | 8.460 | 7.300 | 7.400 | 111,480 | -0.26(-3.39%) |
Jul 10, 2020 | 7.780 | 8.190 | 7.500 | 7.660 | 43,600 | -0.31(-3.89%) |
Jul 09, 2020 | 10.15 | 10.15 | 7.860 | 7.970 | 296,180 | -2.23(-21.86%) |
Jul 08, 2020 | 7.210 | 10.68 | 7.210 | 10.20 | 1,463,690 | +2.95(+40.69%) |
Jul 07, 2020 | 7.430 | 7.820 | 7.170 | 7.250 | 155,480 | -0.25(-3.33%) |
Jul 06, 2020 | 7.580 | 7.710 | 7.080 | 7.500 | 113,493 | +0.65(+9.49%) |
Jul 02, 2020 | 6.600 | 7.240 | 6.600 | 6.850 | 104,800 | +0.37(+5.71%) |
Jul 01, 2020 | 6.220 | 6.560 | 6.220 | 6.480 | 57,468 | +0.17(+2.69%) |
Jun 30, 2020 | 6.070 | 6.360 | 6.070 | 6.310 | 44,221 | +0.21(+3.44%) |
Jun 29, 2020 | 6.450 | 6.670 | 6.020 | 6.100 | 78,746 | -0.33(-5.13%) |
Jun 26, 2020 | 7.360 | 7.360 | 6.430 | 6.430 | 76,900 | -0.83(-11.43%) |
Jun 25, 2020 | 7.040 | 7.500 | 6.700 | 7.260 | 79,412 | +0.04(+0.55%) |
Jun 24, 2020 | 7.290 | 7.800 | 6.700 | 7.220 | 161,846 | -0.04(-0.55%) |
Jun 23, 2020 | 6.610 | 7.800 | 6.420 | 7.260 | 224,234 | +0.87(+13.62%) |
Jun 22, 2020 | 7.050 | 7.050 | 6.310 | 6.390 | 90,064 | -0.78(-10.88%) |
Jun 19, 2020 | 7.540 | 7.790 | 6.820 | 7.170 | 139,600 | +0.14(+1.99%) |
Jun 18, 2020 | 7.080 | 7.360 | 6.600 | 7.030 | 40,166 | -0.20(-2.77%) |
Jun 17, 2020 | 6.230 | 9.100 | 6.230 | 7.230 | 445,281 | +1.12(+18.33%) |
Jun 16, 2020 | 5.730 | 6.650 | 5.730 | 6.110 | 52,834 | +0.41(+7.19%) |
Jun 15, 2020 | 5.610 | 6.043 | 5.110 | 5.700 | 51,288 | -0.25(-4.20%) |
Jun 12, 2020 | 6.310 | 7.220 | 5.700 | 5.950 | 83,100 | -1.01(-14.51%) |
Jun 11, 2020 | 6.510 | 7.272 | 6.000 | 6.960 | 124,783 | -0.54(-7.20%) |
Jun 10, 2020 | 4.950 | 12.10 | 4.790 | 7.500 | 1,147,917 | +2.55(+51.52%) |
Jun 09, 2020 | 4.650 | 4.980 | 4.650 | 4.950 | 1,463 | -0.01(-0.30%) |
Jun 08, 2020 | 4.740 | 5.030 | 4.740 | 4.965 | 5,880 | +0.33(+7.24%) |
Jun 05, 2020 | 4.780 | 4.910 | 4.630 | 4.630 | 6,900 | -0.17(-3.54%) |
Jun 04, 2020 | 4.710 | 4.970 | 4.580 | 4.800 | 15,181 | +0.10(+2.13%) |
Jun 03, 2020 | 4.890 | 4.890 | 4.600 | 4.700 | 4,478 | +0.03(+0.59%) |
Jun 02, 2020 | 4.500 | 4.770 | 4.500 | 4.673 | 5,671 | +0.17(+3.83%) |
Jun 01, 2020 | 5.280 | 5.360 | 4.413 | 4.500 | 37,127 | -0.75(-14.29%) |
May 29, 2020 | 5.220 | 5.770 | 5.095 | 5.250 | 49,400 | +0.20(+3.96%) |
May 28, 2020 | 4.770 | 5.180 | 4.770 | 5.050 | 17,953 | +0.28(+5.87%) |
May 27, 2020 | 4.820 | 5.050 | 4.700 | 4.770 | 4,089 | +0.14(+3.10%) |
May 26, 2020 | 4.250 | 4.690 | 4.250 | 4.627 | 19,019 | +0.38(+8.87%) |
May 22, 2020 | 4.360 | 4.420 | 4.250 | 4.250 | 3,600 | -0.20(-4.49%) |
May 21, 2020 | 4.420 | 4.560 | 4.408 | 4.450 | 1,608 | -0.17(-3.68%) |
May 20, 2020 | 4.303 | 4.950 | 4.221 | 4.620 | 57,380 | +0.45(+10.79%) |
May 19, 2020 | 4.130 | 4.335 | 4.130 | 4.170 | 3,298 | -0.07(-1.65%) |
May 18, 2020 | 4.410 | 4.410 | 4.190 | 4.240 | 4,497 | -0.09(-2.06%) |
May 15, 2020 | 4.329 | 4.329 | 4.329 | 4.329 | 600 | -0.05(-1.16%) |
May 14, 2020 | 4.310 | 4.380 | 4.130 | 4.380 | 7,047 | -0.00(-0.11%) |
May 13, 2020 | 4.899 | 4.899 | 4.260 | 4.385 | 20,808 | -0.46(-9.59%) |
May 12, 2020 | 4.540 | 5.230 | 4.540 | 4.850 | 29,087 | +0.31(+6.83%) |
May 11, 2020 | 4.730 | 4.730 | 4.510 | 4.540 | 1,373 | -0.20(-4.29%) |
May 08, 2020 | 4.665 | 4.760 | 4.665 | 4.743 | 1,100 | +0.03(+0.71%) |
May 07, 2020 | 4.810 | 4.827 | 4.550 | 4.710 | 6,732 | -0.01(-0.21%) |
May 06, 2020 | 4.520 | 4.960 | 4.520 | 4.720 | 3,564 | +0.19(+4.19%) |
May 05, 2020 | 4.550 | 4.760 | 4.530 | 4.530 | 6,299 | -0.02(-0.44%) |
May 04, 2020 | 4.500 | 4.550 | 4.500 | 4.550 | 1,960 | -0.12(-2.57%) |