Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.35 | 16.13 | 15.21 | 15.43 | 3,313,800 | -0.09(-0.58%) |
Jul 30, 2020 | 14.95 | 15.89 | 14.51 | 15.52 | 6,138,643 | -0.63(-3.90%) |
Jul 29, 2020 | 13.00 | 16.41 | 12.95 | 16.15 | 42,639,336 | +6.52(+67.71%) |
Jul 28, 2020 | 9.200 | 9.730 | 9.200 | 9.630 | 2,434,474 | +0.31(+3.33%) |
Jul 27, 2020 | 9.120 | 10.12 | 8.971 | 9.320 | 3,886,899 | +0.21(+2.31%) |
Jul 24, 2020 | 8.820 | 9.200 | 8.740 | 9.110 | 3,046,600 | +0.05(+0.55%) |
Jul 23, 2020 | 7.780 | 9.660 | 7.560 | 9.060 | 11,325,802 | +1.25(+16.01%) |
Jul 22, 2020 | 7.850 | 8.400 | 7.670 | 7.810 | 4,543,873 | -0.09(-1.14%) |
Jul 21, 2020 | 7.290 | 7.920 | 7.270 | 7.900 | 4,698,162 | +0.70(+9.72%) |
Jul 20, 2020 | 7.360 | 7.430 | 6.880 | 7.200 | 1,939,724 | -0.25(-3.36%) |
Jul 17, 2020 | 7.790 | 7.860 | 7.200 | 7.450 | 2,483,300 | -0.33(-4.24%) |
Jul 16, 2020 | 7.450 | 7.950 | 7.280 | 7.780 | 2,724,202 | +0.24(+3.18%) |
Jul 15, 2020 | 7.630 | 7.780 | 7.150 | 7.540 | 1,936,294 | +0.27(+3.71%) |
Jul 14, 2020 | 6.720 | 7.580 | 6.350 | 7.270 | 4,056,133 | +0.50(+7.39%) |
Jul 13, 2020 | 7.060 | 7.150 | 6.760 | 6.770 | 2,589,020 | -0.29(-4.11%) |
Jul 10, 2020 | 6.090 | 7.380 | 6.060 | 7.060 | 5,172,200 | +0.86(+13.87%) |
Jul 09, 2020 | 6.640 | 6.660 | 6.050 | 6.200 | 2,998,806 | -0.42(-6.34%) |
Jul 08, 2020 | 6.230 | 6.670 | 6.080 | 6.620 | 2,245,008 | +0.39(+6.26%) |
Jul 07, 2020 | 5.730 | 6.370 | 5.610 | 6.230 | 3,879,210 | +0.36(+6.13%) |
Jul 06, 2020 | 5.740 | 5.960 | 5.580 | 5.870 | 2,806,748 | +0.28(+5.01%) |
Jul 02, 2020 | 5.790 | 5.970 | 5.300 | 5.590 | 2,791,700 | +0.01(+0.18%) |
Jul 01, 2020 | 4.760 | 5.700 | 4.760 | 5.580 | 5,697,303 | +0.83(+17.47%) |
Jun 30, 2020 | 4.710 | 4.870 | 4.590 | 4.750 | 2,463,997 | +0.05(+1.06%) |
Jun 29, 2020 | 4.160 | 4.700 | 4.130 | 4.700 | 2,854,906 | +0.41(+9.56%) |
Jun 26, 2020 | 4.410 | 4.470 | 4.070 | 4.290 | 2,865,700 | -0.20(-4.45%) |
Jun 25, 2020 | 4.430 | 4.582 | 4.350 | 4.490 | 2,332,107 | -0.07(-1.54%) |
Jun 24, 2020 | 4.740 | 4.870 | 4.420 | 4.560 | 2,828,996 | -0.37(-7.51%) |
Jun 23, 2020 | 4.630 | 5.100 | 4.600 | 4.930 | 2,667,282 | +0.36(+7.88%) |
Jun 22, 2020 | 4.830 | 4.830 | 4.450 | 4.570 | 2,456,242 | -0.34(-6.92%) |
Jun 19, 2020 | 5.060 | 5.080 | 4.780 | 4.910 | 3,664,500 | +0.02(+0.41%) |
Jun 18, 2020 | 4.810 | 5.180 | 4.800 | 4.890 | 2,493,183 | -0.17(-3.36%) |
Jun 17, 2020 | 5.350 | 5.350 | 4.820 | 5.060 | 2,790,058 | -0.30(-5.60%) |
Jun 16, 2020 | 5.450 | 5.570 | 4.850 | 5.360 | 4,073,752 | +0.64(+13.56%) |
Jun 15, 2020 | 4.350 | 4.830 | 4.250 | 4.720 | 2,822,607 | -0.08(-1.67%) |
Jun 12, 2020 | 4.400 | 4.890 | 4.330 | 4.800 | 5,020,600 | +0.80(+20.00%) |
Jun 11, 2020 | 4.330 | 4.640 | 4.000 | 4.000 | 5,985,965 | -1.21(-23.22%) |
Jun 10, 2020 | 6.280 | 6.490 | 5.140 | 5.210 | 5,067,454 | -0.92(-15.01%) |
Jun 09, 2020 | 7.370 | 7.600 | 6.090 | 6.130 | 5,641,387 | -1.77(-22.41%) |
Jun 08, 2020 | 6.650 | 7.980 | 6.650 | 7.900 | 8,284,729 | +1.41(+21.73%) |
Jun 05, 2020 | 5.410 | 6.940 | 5.295 | 6.490 | 11,176,000 | +1.53(+30.85%) |
Jun 04, 2020 | 3.920 | 5.080 | 3.890 | 4.960 | 6,724,662 | +1.09(+28.17%) |
Jun 03, 2020 | 3.850 | 4.027 | 3.820 | 3.870 | 3,037,859 | +0.14(+3.75%) |
Jun 02, 2020 | 3.380 | 3.780 | 3.290 | 3.730 | 3,783,995 | +0.47(+14.42%) |
Jun 01, 2020 | 3.260 | 3.510 | 3.180 | 3.260 | 2,143,686 | +0.03(+0.93%) |
May 29, 2020 | 3.350 | 3.460 | 3.180 | 3.230 | 2,379,100 | -0.11(-3.29%) |
May 28, 2020 | 3.860 | 3.860 | 3.300 | 3.340 | 1,973,654 | -0.45(-11.87%) |
May 27, 2020 | 3.910 | 4.040 | 3.450 | 3.790 | 3,102,010 | -0.05(-1.30%) |
May 26, 2020 | 3.280 | 3.980 | 3.280 | 3.840 | 6,070,856 | +0.81(+26.73%) |
May 22, 2020 | 3.040 | 3.075 | 2.930 | 3.030 | 999,600 | +0.01(+0.33%) |
May 21, 2020 | 2.900 | 3.100 | 2.860 | 3.020 | 1,588,371 | +0.11(+3.78%) |
May 20, 2020 | 2.790 | 3.030 | 2.750 | 2.910 | 1,918,692 | +0.18(+6.59%) |
May 19, 2020 | 2.800 | 2.890 | 2.690 | 2.730 | 1,478,753 | -0.06(-2.15%) |
May 18, 2020 | 2.680 | 2.845 | 2.665 | 2.790 | 1,786,748 | +0.22(+8.56%) |
May 15, 2020 | 2.630 | 2.650 | 2.520 | 2.570 | 1,201,100 | -0.06(-2.28%) |
May 14, 2020 | 2.530 | 2.630 | 2.320 | 2.630 | 1,931,770 | +0.05(+1.94%) |
May 13, 2020 | 2.760 | 2.760 | 2.510 | 2.580 | 1,765,892 | -0.16(-5.84%) |
May 12, 2020 | 2.840 | 2.910 | 2.730 | 2.740 | 1,456,822 | -0.09(-3.18%) |
May 11, 2020 | 2.880 | 2.940 | 2.700 | 2.830 | 1,582,833 | -0.07(-2.41%) |
May 08, 2020 | 2.830 | 2.920 | 2.610 | 2.900 | 2,486,800 | +0.22(+8.21%) |
May 07, 2020 | 2.780 | 2.850 | 2.560 | 2.680 | 2,375,399 | -0.02(-0.74%) |
May 06, 2020 | 2.900 | 3.000 | 2.680 | 2.700 | 2,134,572 | -0.20(-6.90%) |
May 05, 2020 | 3.120 | 3.270 | 2.870 | 2.900 | 2,944,376 | -0.06(-2.03%) |
May 04, 2020 | 2.780 | 2.975 | 2.550 | 2.960 | 2,890,407 | +0.14(+4.96%) |