Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.13 | 13.66 | 11.05 | 11.18 | 2,566,700 | -2.25(-16.75%) |
Jul 30, 2020 | 12.95 | 13.67 | 12.66 | 13.43 | 896,404 | +0.32(+2.44%) |
Jul 29, 2020 | 12.81 | 13.30 | 12.66 | 13.11 | 864,862 | +0.29(+2.26%) |
Jul 28, 2020 | 13.30 | 13.60 | 12.72 | 12.82 | 779,969 | -0.67(-4.97%) |
Jul 27, 2020 | 13.39 | 13.67 | 12.83 | 13.49 | 770,622 | +0.25(+1.89%) |
Jul 24, 2020 | 13.49 | 13.59 | 12.51 | 13.24 | 1,051,000 | -0.42(-3.07%) |
Jul 23, 2020 | 14.95 | 15.19 | 13.51 | 13.66 | 1,268,324 | -1.31(-8.75%) |
Jul 22, 2020 | 15.15 | 15.37 | 14.50 | 14.97 | 821,564 | -0.21(-1.38%) |
Jul 21, 2020 | 15.22 | 15.59 | 14.74 | 15.18 | 1,125,582 | -0.18(-1.17%) |
Jul 20, 2020 | 14.11 | 15.70 | 13.91 | 15.36 | 2,229,227 | +1.53(+11.06%) |
Jul 17, 2020 | 13.44 | 14.33 | 13.40 | 13.83 | 1,119,500 | +0.38(+2.83%) |
Jul 16, 2020 | 13.26 | 13.50 | 12.84 | 13.45 | 923,919 | -0.32(-2.32%) |
Jul 15, 2020 | 13.99 | 14.27 | 13.16 | 13.77 | 1,112,148 | +0.25(+1.85%) |
Jul 14, 2020 | 13.04 | 13.74 | 12.30 | 13.52 | 2,257,585 | +0.31(+2.35%) |
Jul 13, 2020 | 13.90 | 14.27 | 13.04 | 13.21 | 1,501,538 | -0.59(-4.28%) |
Jul 10, 2020 | 13.98 | 14.50 | 13.60 | 13.80 | 1,037,200 | -0.29(-2.06%) |
Jul 09, 2020 | 14.79 | 15.34 | 13.45 | 14.09 | 2,690,663 | -1.17(-7.67%) |
Jul 08, 2020 | 13.22 | 15.26 | 12.70 | 15.26 | 4,656,779 | +3.00(+24.47%) |
Jul 07, 2020 | 12.23 | 12.43 | 11.63 | 12.26 | 1,526,856 | +0.40(+3.37%) |
Jul 06, 2020 | 12.55 | 12.80 | 11.70 | 11.86 | 1,957,437 | -0.13(-1.08%) |
Jul 02, 2020 | 11.77 | 12.08 | 11.17 | 11.99 | 2,193,600 | +0.25(+2.13%) |
Jul 01, 2020 | 12.13 | 12.60 | 11.47 | 11.74 | 1,777,821 | -0.54(-4.40%) |
Jun 30, 2020 | 11.15 | 13.00 | 11.08 | 12.28 | 4,190,511 | +1.46(+13.49%) |
Jun 29, 2020 | 10.21 | 10.92 | 9.950 | 10.82 | 1,887,826 | +0.87(+8.74%) |
Jun 26, 2020 | 11.15 | 11.50 | 9.550 | 9.950 | 7,266,700 | -1.17(-10.52%) |
Jun 25, 2020 | 10.60 | 11.84 | 10.58 | 11.12 | 5,729,342 | -1.02(-8.40%) |
Jun 24, 2020 | 11.63 | 12.59 | 11.18 | 12.14 | 2,635,310 | +0.34(+2.88%) |
Jun 23, 2020 | 11.42 | 13.05 | 11.02 | 11.80 | 5,066,298 | +0.67(+6.02%) |
Jun 22, 2020 | 9.710 | 13.11 | 9.250 | 11.13 | 14,162,047 | +2.29(+25.90%) |
Jun 19, 2020 | 8.250 | 9.020 | 8.220 | 8.840 | 1,951,600 | +0.69(+8.47%) |
Jun 18, 2020 | 7.620 | 8.300 | 7.550 | 8.150 | 1,054,347 | +0.45(+5.84%) |
Jun 17, 2020 | 8.010 | 8.720 | 7.680 | 7.700 | 1,725,089 | -0.35(-4.35%) |
Jun 16, 2020 | 8.380 | 8.550 | 7.540 | 8.050 | 2,019,872 | -0.27(-3.25%) |
Jun 15, 2020 | 6.800 | 8.660 | 6.500 | 8.320 | 5,942,402 | +1.44(+20.93%) |
Jun 12, 2020 | 7.090 | 7.460 | 6.700 | 6.880 | 2,024,700 | +0.20(+2.99%) |
Jun 11, 2020 | 8.010 | 8.490 | 6.580 | 6.680 | 12,604,239 | +0.47(+7.57%) |
Jun 10, 2020 | 6.450 | 6.630 | 6.030 | 6.210 | 1,837,116 | +0.56(+9.91%) |
Jun 09, 2020 | 5.770 | 5.940 | 5.610 | 5.650 | 778,379 | -0.19(-3.25%) |
Jun 08, 2020 | 5.550 | 6.030 | 5.540 | 5.840 | 847,789 | +0.30(+5.42%) |
Jun 05, 2020 | 6.500 | 6.630 | 5.530 | 5.540 | 1,688,200 | -0.67(-10.79%) |
Jun 04, 2020 | 7.160 | 7.300 | 6.120 | 6.210 | 2,179,339 | -1.19(-16.08%) |
Jun 03, 2020 | 7.550 | 7.960 | 7.160 | 7.400 | 1,589,641 | -0.09(-1.20%) |
Jun 02, 2020 | 7.590 | 7.760 | 7.130 | 7.490 | 1,011,447 | -0.01(-0.13%) |
Jun 01, 2020 | 6.940 | 7.770 | 6.690 | 7.500 | 1,661,882 | +0.76(+11.28%) |
May 29, 2020 | 6.620 | 6.900 | 6.410 | 6.740 | 1,212,400 | +0.13(+1.97%) |
May 28, 2020 | 7.114 | 7.390 | 6.560 | 6.610 | 3,121,832 | -0.97(-12.80%) |
May 27, 2020 | 5.510 | 8.340 | 5.100 | 7.580 | 22,439,944 | +2.13(+39.08%) |
May 26, 2020 | 5.600 | 5.750 | 5.360 | 5.450 | 800,055 | -0.13(-2.33%) |
May 22, 2020 | 5.780 | 5.790 | 5.170 | 5.580 | 1,012,100 | -0.14(-2.45%) |
May 21, 2020 | 5.060 | 5.800 | 4.930 | 5.720 | 2,106,138 | +0.67(+13.27%) |
May 20, 2020 | 4.770 | 5.150 | 4.760 | 5.050 | 814,374 | +0.28(+5.87%) |
May 19, 2020 | 4.830 | 4.980 | 4.580 | 4.770 | 701,304 | -0.06(-1.24%) |
May 18, 2020 | 5.020 | 5.120 | 4.460 | 4.830 | 1,791,965 | +0.47(+10.91%) |
May 15, 2020 | 4.730 | 4.890 | 4.150 | 4.355 | 1,554,800 | -0.79(-15.44%) |
May 14, 2020 | 4.910 | 5.400 | 4.600 | 5.150 | 1,037,186 | +0.27(+5.53%) |
May 13, 2020 | 5.150 | 5.250 | 4.470 | 4.880 | 1,190,094 | -0.09(-1.81%) |
May 12, 2020 | 5.180 | 5.450 | 4.960 | 4.970 | 1,145,695 | -0.19(-3.68%) |
May 11, 2020 | 4.400 | 5.540 | 4.340 | 5.160 | 2,526,037 | +0.93(+21.99%) |
May 08, 2020 | 4.210 | 4.430 | 4.125 | 4.230 | 652,700 | +0.03(+0.71%) |
May 07, 2020 | 4.240 | 4.290 | 4.030 | 4.200 | 596,981 | +0.00(+0.00%) |
May 06, 2020 | 3.900 | 4.380 | 3.850 | 4.200 | 861,875 | +0.30(+7.69%) |
May 05, 2020 | 4.100 | 4.140 | 3.860 | 3.900 | 844,958 | -0.06(-1.52%) |
May 04, 2020 | 3.560 | 4.030 | 3.520 | 3.960 | 589,004 | +0.33(+9.09%) |