Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.21 | 18.26 | 12.00 | 13.63 | 8,532,400 | +1.63(+13.58%) |
Jul 30, 2020 | 14.60 | 16.60 | 11.60 | 12.00 | 3,475,551 | -2.00(-14.29%) |
Jul 29, 2020 | 16.00 | 17.80 | 12.40 | 14.00 | 4,555,463 | +2.60(+22.81%) |
Jul 28, 2020 | 10.00 | 12.20 | 9.400 | 11.40 | 870,462 | +1.65(+16.88%) |
Jul 27, 2020 | 10.28 | 10.37 | 9.242 | 9.754 | 193,760 | -0.04(-0.39%) |
Jul 24, 2020 | 9.200 | 10.34 | 8.800 | 9.792 | 314,775 | +0.51(+5.52%) |
Jul 23, 2020 | 10.07 | 10.39 | 9.000 | 9.280 | 356,971 | -1.05(-10.18%) |
Jul 22, 2020 | 11.98 | 13.40 | 9.606 | 10.33 | 1,503,708 | -0.47(-4.33%) |
Jul 21, 2020 | 8.800 | 11.00 | 8.800 | 10.80 | 889,505 | +2.16(+24.94%) |
Jul 20, 2020 | 8.798 | 8.950 | 8.200 | 8.644 | 115,654 | +0.08(+0.98%) |
Jul 17, 2020 | 7.974 | 8.798 | 7.854 | 8.560 | 160,125 | +0.56(+7.00%) |
Jul 16, 2020 | 7.600 | 8.000 | 7.600 | 8.000 | 56,445 | +0.24(+3.07%) |
Jul 15, 2020 | 8.000 | 8.000 | 7.662 | 7.762 | 73,720 | -0.24(-2.98%) |
Jul 14, 2020 | 7.800 | 8.000 | 7.400 | 8.000 | 185,397 | +0.40(+5.26%) |
Jul 13, 2020 | 8.000 | 8.000 | 7.600 | 7.600 | 189,713 | -0.36(-4.52%) |
Jul 10, 2020 | 8.200 | 8.200 | 7.900 | 7.960 | 90,100 | -0.30(-3.59%) |
Jul 09, 2020 | 8.252 | 8.400 | 7.840 | 8.256 | 163,781 | +0.05(+0.63%) |
Jul 08, 2020 | 9.320 | 9.320 | 8.058 | 8.204 | 334,008 | -0.26(-3.05%) |
Jul 07, 2020 | 8.200 | 9.160 | 8.100 | 8.462 | 308,080 | +0.46(+5.77%) |
Jul 06, 2020 | 8.200 | 8.600 | 8.000 | 8.000 | 205,292 | +0.03(+0.40%) |
Jul 02, 2020 | 7.908 | 8.152 | 7.680 | 7.968 | 113,135 | -0.01(-0.13%) |
Jul 01, 2020 | 8.100 | 8.100 | 7.704 | 7.978 | 84,883 | +0.04(+0.48%) |
Jun 30, 2020 | 7.700 | 8.060 | 7.424 | 7.940 | 141,340 | +0.18(+2.32%) |
Jun 29, 2020 | 8.598 | 8.600 | 7.610 | 7.760 | 360,121 | -0.50(-6.01%) |
Jun 26, 2020 | 8.490 | 8.490 | 8.100 | 8.256 | 38,085 | -0.06(-0.77%) |
Jun 25, 2020 | 8.296 | 8.400 | 8.000 | 8.320 | 24,927 | +0.20(+2.44%) |
Jun 24, 2020 | 8.022 | 8.400 | 8.016 | 8.122 | 28,191 | -0.28(-3.31%) |
Jun 23, 2020 | 8.400 | 8.400 | 8.000 | 8.400 | 64,870 | +0.09(+1.03%) |
Jun 22, 2020 | 8.412 | 8.412 | 8.100 | 8.314 | 20,159 | +0.16(+1.99%) |
Jun 19, 2020 | 8.400 | 8.598 | 8.152 | 8.152 | 27,565 | -0.30(-3.57%) |
Jun 18, 2020 | 8.524 | 8.600 | 8.158 | 8.454 | 45,557 | -0.09(-1.03%) |
Jun 17, 2020 | 8.400 | 9.000 | 8.020 | 8.542 | 56,000 | -0.20(-2.27%) |
Jun 16, 2020 | 8.800 | 9.000 | 8.452 | 8.740 | 30,378 | +0.34(+4.05%) |
Jun 15, 2020 | 8.200 | 8.800 | 8.000 | 8.400 | 39,595 | +0.20(+2.44%) |
Jun 12, 2020 | 8.800 | 9.048 | 8.200 | 8.200 | 46,705 | -0.03(-0.32%) |
Jun 11, 2020 | 8.800 | 9.460 | 8.060 | 8.226 | 106,490 | -0.97(-10.59%) |
Jun 10, 2020 | 9.400 | 11.60 | 8.800 | 9.200 | 227,998 | +0.20(+2.22%) |
Jun 09, 2020 | 9.600 | 9.600 | 8.600 | 9.000 | 82,315 | -0.40(-4.26%) |
Jun 08, 2020 | 9.400 | 9.400 | 8.800 | 9.400 | 79,870 | -0.04(-0.40%) |
Jun 05, 2020 | 9.200 | 9.586 | 9.000 | 9.438 | 108,805 | +0.44(+4.87%) |
Jun 04, 2020 | 8.400 | 9.000 | 8.200 | 9.000 | 83,321 | +0.60(+7.14%) |
Jun 03, 2020 | 8.400 | 8.400 | 8.200 | 8.400 | 22,800 | +0.00(+0.00%) |
Jun 02, 2020 | 8.600 | 8.800 | 8.200 | 8.400 | 30,133 | +0.11(+1.35%) |
Jun 01, 2020 | 8.346 | 8.346 | 8.060 | 8.288 | 15,894 | +0.12(+1.49%) |
May 29, 2020 | 8.190 | 8.242 | 8.000 | 8.166 | 15,355 | +0.06(+0.69%) |
May 28, 2020 | 8.380 | 8.400 | 8.110 | 8.110 | 12,394 | -0.09(-1.10%) |
May 27, 2020 | 8.600 | 8.600 | 8.200 | 8.200 | 24,387 | -0.20(-2.36%) |
May 26, 2020 | 8.548 | 8.600 | 8.222 | 8.398 | 22,977 | +0.08(+0.96%) |
May 22, 2020 | 9.000 | 9.000 | 8.002 | 8.318 | 42,130 | +0.12(+1.44%) |
May 21, 2020 | 8.024 | 8.302 | 7.720 | 8.200 | 27,123 | +0.26(+3.33%) |
May 20, 2020 | 8.200 | 8.200 | 7.640 | 7.936 | 22,358 | -0.06(-0.80%) |
May 19, 2020 | 7.800 | 8.000 | 7.600 | 8.000 | 21,551 | +0.40(+5.26%) |
May 18, 2020 | 7.666 | 7.800 | 7.400 | 7.600 | 31,287 | +0.30(+4.11%) |
May 15, 2020 | 7.700 | 7.700 | 7.198 | 7.300 | 42,815 | -0.50(-6.41%) |
May 14, 2020 | 7.900 | 8.400 | 6.802 | 7.800 | 51,797 | -0.10(-1.24%) |
May 13, 2020 | 8.600 | 9.000 | 6.600 | 7.898 | 68,901 | -0.70(-8.16%) |
May 12, 2020 | 9.198 | 9.198 | 8.400 | 8.600 | 23,880 | -0.40(-4.44%) |
May 11, 2020 | 8.600 | 9.250 | 8.600 | 9.000 | 50,353 | +0.60(+7.14%) |
May 08, 2020 | 8.400 | 8.800 | 8.000 | 8.400 | 80,475 | +0.00(+0.00%) |
May 07, 2020 | 8.568 | 8.600 | 8.000 | 8.400 | 15,594 | +0.20(+2.44%) |
May 06, 2020 | 9.000 | 9.000 | 8.000 | 8.200 | 30,023 | -0.61(-6.97%) |
May 05, 2020 | 9.120 | 9.600 | 8.620 | 8.814 | 34,401 | -0.39(-4.20%) |
May 04, 2020 | 9.200 | 9.200 | 8.400 | 9.200 | 32,213 | +0.00(+0.02%) |