Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.21 | 10.65 | 9.310 | 9.490 | 17,012,100 | -0.69(-6.78%) |
Jul 30, 2020 | 10.19 | 10.49 | 10.08 | 10.18 | 6,315,000 | -0.15(-1.45%) |
Jul 29, 2020 | 10.03 | 10.49 | 10.01 | 10.33 | 4,578,226 | +0.30(+2.99%) |
Jul 28, 2020 | 9.790 | 10.13 | 9.790 | 10.03 | 5,032,508 | +0.08(+0.80%) |
Jul 27, 2020 | 9.620 | 9.980 | 9.545 | 9.950 | 6,854,222 | +0.12(+1.22%) |
Jul 24, 2020 | 9.860 | 10.04 | 9.690 | 9.830 | 6,513,600 | +0.05(+0.51%) |
Jul 23, 2020 | 9.400 | 9.950 | 9.380 | 9.780 | 6,002,313 | +0.36(+3.82%) |
Jul 22, 2020 | 9.320 | 9.545 | 9.250 | 9.420 | 3,794,936 | -0.02(-0.21%) |
Jul 21, 2020 | 8.950 | 9.490 | 8.940 | 9.440 | 7,028,730 | +0.62(+7.03%) |
Jul 20, 2020 | 9.100 | 9.170 | 8.810 | 8.820 | 3,341,677 | -0.31(-3.40%) |
Jul 17, 2020 | 9.200 | 9.450 | 9.075 | 9.130 | 3,610,000 | -0.06(-0.65%) |
Jul 16, 2020 | 9.030 | 9.310 | 8.960 | 9.190 | 3,494,085 | +0.01(+0.11%) |
Jul 15, 2020 | 8.720 | 9.200 | 8.700 | 9.180 | 5,884,568 | +0.69(+8.13%) |
Jul 14, 2020 | 8.400 | 8.590 | 8.250 | 8.490 | 3,635,130 | +0.03(+0.35%) |
Jul 13, 2020 | 8.660 | 8.710 | 8.360 | 8.460 | 4,614,408 | -0.17(-1.97%) |
Jul 10, 2020 | 8.300 | 8.660 | 8.220 | 8.630 | 4,844,300 | +0.34(+4.10%) |
Jul 09, 2020 | 8.570 | 8.630 | 8.210 | 8.290 | 4,135,286 | -0.35(-4.05%) |
Jul 08, 2020 | 8.620 | 8.660 | 8.410 | 8.640 | 4,279,409 | +0.04(+0.47%) |
Jul 07, 2020 | 8.890 | 9.090 | 8.560 | 8.600 | 5,806,823 | -0.40(-4.44%) |
Jul 06, 2020 | 8.800 | 9.000 | 8.660 | 9.000 | 5,440,496 | +0.32(+3.69%) |
Jul 02, 2020 | 8.860 | 9.010 | 8.620 | 8.680 | 4,753,300 | +0.03(+0.35%) |
Jul 01, 2020 | 8.790 | 9.050 | 8.640 | 8.650 | 7,347,554 | -0.19(-2.15%) |
Jun 30, 2020 | 8.840 | 8.885 | 8.530 | 8.840 | 10,949,677 | -0.04(-0.45%) |
Jun 29, 2020 | 8.350 | 8.990 | 8.210 | 8.880 | 7,765,905 | +0.62(+7.51%) |
Jun 26, 2020 | 8.570 | 8.720 | 8.100 | 8.260 | 12,800,700 | -0.41(-4.73%) |
Jun 25, 2020 | 8.420 | 8.680 | 8.290 | 8.670 | 4,828,864 | +0.09(+1.05%) |
Jun 24, 2020 | 8.750 | 8.760 | 8.260 | 8.580 | 9,223,756 | -0.35(-3.92%) |
Jun 23, 2020 | 8.700 | 8.930 | 8.520 | 8.930 | 6,402,252 | +0.35(+4.08%) |
Jun 22, 2020 | 8.550 | 8.590 | 8.280 | 8.580 | 10,797,684 | -0.02(-0.23%) |
Jun 19, 2020 | 9.090 | 9.090 | 8.440 | 8.600 | 13,241,200 | -0.21(-2.38%) |
Jun 18, 2020 | 8.680 | 9.010 | 8.550 | 8.810 | 8,571,732 | -0.04(-0.45%) |
Jun 17, 2020 | 9.240 | 9.240 | 8.780 | 8.850 | 9,162,442 | -0.43(-4.63%) |
Jun 16, 2020 | 9.490 | 9.490 | 8.990 | 9.280 | 12,827,912 | +0.48(+5.45%) |
Jun 15, 2020 | 8.260 | 8.880 | 8.190 | 8.800 | 5,454,349 | +0.12(+1.38%) |
Jun 12, 2020 | 9.000 | 9.040 | 8.330 | 8.680 | 7,021,900 | +0.16(+1.88%) |
Jun 11, 2020 | 8.620 | 8.720 | 8.430 | 8.520 | 6,592,388 | -0.90(-9.55%) |
Jun 10, 2020 | 9.730 | 9.730 | 9.070 | 9.420 | 8,589,422 | -0.29(-2.99%) |
Jun 09, 2020 | 9.970 | 10.01 | 9.560 | 9.710 | 7,925,680 | -0.51(-4.99%) |
Jun 08, 2020 | 10.44 | 10.54 | 10.04 | 10.22 | 9,729,037 | +0.38(+3.86%) |
Jun 05, 2020 | 10.12 | 10.30 | 9.760 | 9.840 | 10,865,400 | +0.54(+5.81%) |
Jun 04, 2020 | 9.150 | 9.460 | 8.910 | 9.300 | 10,684,847 | +0.11(+1.20%) |
Jun 03, 2020 | 8.650 | 9.260 | 8.650 | 9.190 | 12,825,145 | +0.78(+9.27%) |
Jun 02, 2020 | 8.390 | 8.610 | 8.300 | 8.410 | 9,770,340 | +0.15(+1.82%) |
Jun 01, 2020 | 7.880 | 8.360 | 7.810 | 8.260 | 13,431,528 | +0.40(+5.09%) |
May 29, 2020 | 8.000 | 8.195 | 7.800 | 7.860 | 16,378,200 | -0.26(-3.20%) |
May 28, 2020 | 8.850 | 8.850 | 8.050 | 8.120 | 11,720,251 | -0.39(-4.58%) |
May 27, 2020 | 8.180 | 8.520 | 7.930 | 8.510 | 14,101,350 | +0.65(+8.27%) |
May 26, 2020 | 7.690 | 7.920 | 7.550 | 7.860 | 20,873,380 | +0.48(+6.50%) |
May 22, 2020 | 7.700 | 7.700 | 7.320 | 7.380 | 21,484,300 | -0.32(-4.16%) |
May 21, 2020 | 6.930 | 7.970 | 6.910 | 7.700 | 26,843,336 | +0.23(+3.08%) |
May 20, 2020 | 7.230 | 7.600 | 7.120 | 7.470 | 5,730,848 | +0.39(+5.51%) |
May 19, 2020 | 7.320 | 7.390 | 6.950 | 7.080 | 7,355,109 | -0.22(-3.01%) |
May 18, 2020 | 7.400 | 7.550 | 7.250 | 7.300 | 8,765,489 | +0.39(+5.64%) |
May 15, 2020 | 6.710 | 6.960 | 6.580 | 6.910 | 5,687,600 | +0.00(+0.00%) |
May 14, 2020 | 6.820 | 7.020 | 6.370 | 6.910 | 5,720,234 | -0.02(-0.29%) |
May 13, 2020 | 7.590 | 7.590 | 6.900 | 6.930 | 8,844,658 | -0.75(-9.77%) |
May 12, 2020 | 8.100 | 8.290 | 7.600 | 7.680 | 8,638,204 | -0.32(-4.00%) |
May 11, 2020 | 8.430 | 8.490 | 7.830 | 8.000 | 11,762,184 | -0.94(-10.51%) |
May 08, 2020 | 8.860 | 8.950 | 8.640 | 8.940 | 6,501,000 | +0.33(+3.83%) |
May 07, 2020 | 8.360 | 8.830 | 8.360 | 8.610 | 3,904,195 | +0.38(+4.62%) |
May 06, 2020 | 8.500 | 8.620 | 8.090 | 8.230 | 3,078,958 | -0.23(-2.72%) |
May 05, 2020 | 8.960 | 8.960 | 8.420 | 8.460 | 3,518,277 | -0.25(-2.87%) |
May 04, 2020 | 8.550 | 8.850 | 8.350 | 8.710 | 2,886,912 | -0.05(-0.57%) |