Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.45 | 10.65 | 9.820 | 10.01 | 234,800 | -0.64(-6.01%) |
Jul 30, 2020 | 10.97 | 11.16 | 10.25 | 10.65 | 395,470 | -0.87(-7.55%) |
Jul 29, 2020 | 11.36 | 12.00 | 10.65 | 11.52 | 778,358 | +0.55(+5.01%) |
Jul 28, 2020 | 11.05 | 11.67 | 10.93 | 10.97 | 313,927 | -0.48(-4.19%) |
Jul 27, 2020 | 12.34 | 12.68 | 11.00 | 11.45 | 887,107 | -1.43(-11.10%) |
Jul 24, 2020 | 13.55 | 14.15 | 12.28 | 12.88 | 1,172,700 | -1.02(-7.34%) |
Jul 23, 2020 | 13.50 | 15.39 | 12.78 | 13.90 | 2,897,044 | +1.21(+9.54%) |
Jul 22, 2020 | 14.00 | 14.20 | 12.11 | 12.69 | 2,219,329 | -2.12(-14.31%) |
Jul 21, 2020 | 19.59 | 21.30 | 13.90 | 14.81 | 26,562,192 | +4.40(+42.27%) |
Jul 20, 2020 | 10.50 | 19.53 | 10.13 | 10.41 | 67,750,216 | +4.04(+63.42%) |
Jul 17, 2020 | 6.130 | 6.650 | 5.910 | 6.370 | 61,100 | +0.22(+3.58%) |
Jul 16, 2020 | 6.700 | 6.870 | 6.150 | 6.150 | 128,854 | -0.46(-6.96%) |
Jul 15, 2020 | 5.860 | 7.450 | 5.860 | 6.610 | 430,090 | +0.60(+9.98%) |
Jul 14, 2020 | 5.730 | 6.460 | 5.510 | 6.010 | 153,374 | +0.13(+2.21%) |
Jul 13, 2020 | 6.500 | 6.700 | 5.670 | 5.880 | 347,098 | -0.60(-9.26%) |
Jul 10, 2020 | 6.530 | 6.700 | 6.450 | 6.480 | 129,400 | -0.19(-2.85%) |
Jul 09, 2020 | 7.150 | 7.260 | 6.440 | 6.670 | 217,415 | -0.55(-7.62%) |
Jul 08, 2020 | 7.220 | 7.300 | 7.100 | 7.220 | 53,374 | -0.02(-0.28%) |
Jul 07, 2020 | 7.050 | 7.570 | 7.000 | 7.240 | 141,124 | -0.02(-0.28%) |
Jul 06, 2020 | 7.460 | 7.630 | 7.100 | 7.260 | 67,442 | -0.08(-1.09%) |
Jul 02, 2020 | 7.600 | 7.790 | 7.320 | 7.340 | 176,700 | -0.16(-2.13%) |
Jul 01, 2020 | 7.470 | 7.900 | 7.330 | 7.500 | 132,024 | +0.07(+0.94%) |
Jun 30, 2020 | 7.460 | 7.740 | 7.320 | 7.430 | 149,514 | +0.01(+0.13%) |
Jun 29, 2020 | 8.000 | 8.020 | 7.300 | 7.420 | 191,237 | -0.69(-8.51%) |
Jun 26, 2020 | 8.200 | 8.400 | 8.000 | 8.110 | 152,300 | -0.31(-3.68%) |
Jun 25, 2020 | 8.530 | 8.800 | 8.190 | 8.420 | 334,891 | -0.06(-0.71%) |
Jun 24, 2020 | 8.420 | 8.900 | 8.190 | 8.480 | 220,691 | +0.18(+2.17%) |
Jun 23, 2020 | 8.620 | 8.630 | 8.080 | 8.300 | 178,613 | -0.34(-3.94%) |
Jun 22, 2020 | 8.260 | 8.950 | 8.260 | 8.640 | 425,082 | -0.74(-7.89%) |
Jun 19, 2020 | 10.71 | 12.78 | 9.010 | 9.380 | 4,730,000 | +1.63(+21.03%) |
Jun 18, 2020 | 8.180 | 8.220 | 7.670 | 7.750 | 252,915 | -0.47(-5.72%) |
Jun 17, 2020 | 9.100 | 9.200 | 7.990 | 8.220 | 528,764 | -1.18(-12.55%) |
Jun 16, 2020 | 8.810 | 9.440 | 8.750 | 9.400 | 783,480 | -0.20(-2.08%) |
Jun 15, 2020 | 9.300 | 11.04 | 8.850 | 9.600 | 3,286,125 | +1.02(+11.89%) |
Jun 12, 2020 | 7.550 | 15.60 | 7.550 | 8.580 | 19,633,400 | +1.68(+24.35%) |
Jun 11, 2020 | 7.240 | 8.400 | 6.620 | 6.900 | 1,096,236 | -2.98(-30.16%) |
Jun 10, 2020 | 12.71 | 16.19 | 9.550 | 9.880 | 4,749,262 | -10.12(-50.60%) |
Jun 09, 2020 | 10.00 | 28.99 | 6.600 | 20.00 | 75,643,200 | +17.90(+852.34%) |
Jun 08, 2020 | 2.010 | 2.200 | 2.010 | 2.100 | 1,949 | +0.02(+0.97%) |
Jun 05, 2020 | 2.060 | 2.100 | 2.060 | 2.080 | 7,300 | -0.06(-2.68%) |
Jun 04, 2020 | 2.130 | 2.205 | 2.120 | 2.137 | 1,575 | -0.02(-1.13%) |
Jun 03, 2020 | 2.170 | 2.170 | 2.020 | 2.162 | 2,399 | +0.19(+9.73%) |
Jun 02, 2020 | 2.000 | 2.168 | 1.920 | 1.970 | 4,444 | -0.08(-3.90%) |
Jun 01, 2020 | 2.000 | 2.070 | 2.000 | 2.050 | 3,411 | -0.07(-3.33%) |
May 29, 2020 | 2.151 | 2.151 | 2.121 | 2.121 | 900 | +0.02(+0.99%) |
May 28, 2020 | 2.220 | 2.280 | 2.100 | 2.100 | 3,117 | -0.10(-4.55%) |
May 27, 2020 | 1.990 | 2.200 | 1.990 | 2.200 | 8,085 | +0.20(+10.00%) |
May 26, 2020 | 1.850 | 2.040 | 1.850 | 2.000 | 11,852 | +0.15(+8.11%) |
May 22, 2020 | 1.830 | 2.140 | 1.830 | 1.850 | 32,300 | -0.06(-3.14%) |
May 21, 2020 | 1.821 | 1.910 | 1.821 | 1.910 | 2,188 | -0.07(-3.68%) |
May 20, 2020 | 1.830 | 1.984 | 1.820 | 1.983 | 7,102 | -0.03(-1.35%) |
May 19, 2020 | 1.840 | 2.179 | 1.810 | 2.010 | 7,785 | +0.11(+5.79%) |
May 18, 2020 | 1.880 | 1.920 | 1.810 | 1.900 | 2,976 | -0.01(-0.52%) |
May 15, 2020 | 1.880 | 1.910 | 1.880 | 1.910 | 900 | -0.02(-1.23%) |
May 14, 2020 | 1.900 | 1.950 | 1.810 | 1.934 | 7,168 | -0.02(-0.83%) |
May 13, 2020 | 2.050 | 2.050 | 1.950 | 1.950 | 1,315 | -0.05(-2.56%) |
May 12, 2020 | 1.977 | 2.086 | 1.977 | 2.001 | 3,305 | -0.14(-6.48%) |
May 11, 2020 | 2.200 | 2.258 | 1.941 | 2.140 | 14,485 | +0.02(+0.94%) |
May 08, 2020 | 2.000 | 2.133 | 2.000 | 2.120 | 6,000 | -0.01(-0.47%) |
May 07, 2020 | 1.990 | 2.160 | 1.990 | 2.130 | 4,089 | -0.03(-1.39%) |
May 06, 2020 | 2.150 | 2.210 | 2.120 | 2.160 | 2,530 | -0.17(-7.30%) |
May 05, 2020 | 2.330 | 2.330 | 2.330 | 255 | +0.00(+0.00%) | |
May 04, 2020 | 2.310 | 2.340 | 2.180 | 2.330 | 2,802 | -0.08(-3.32%) |