Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.68 | 17.92 | 16.80 | 17.28 | 759,512 | -0.64(-3.57%) |
Jul 30, 2020 | 17.84 | 19.12 | 17.60 | 17.92 | 900,140 | -0.48(-2.61%) |
Jul 29, 2020 | 16.56 | 19.12 | 16.40 | 18.40 | 3,919,333 | -4.40(-19.30%) |
Jul 28, 2020 | 24.40 | 24.40 | 22.08 | 22.80 | 1,550,618 | +1.44(+6.74%) |
Jul 27, 2020 | 23.04 | 23.12 | 21.12 | 21.36 | 520,803 | -2.08(-8.87%) |
Jul 24, 2020 | 23.84 | 24.56 | 22.88 | 23.44 | 535,350 | -1.20(-4.87%) |
Jul 23, 2020 | 23.28 | 26.64 | 23.20 | 24.64 | 2,033,269 | +1.44(+6.21%) |
Jul 22, 2020 | 20.96 | 25.92 | 20.80 | 23.20 | 1,526,968 | +0.32(+1.40%) |
Jul 21, 2020 | 22.72 | 23.52 | 20.32 | 22.88 | 1,646,874 | -0.48(-2.05%) |
Jul 20, 2020 | 25.52 | 26.80 | 22.40 | 23.36 | 2,838,754 | -6.00(-20.44%) |
Jul 17, 2020 | 32.24 | 32.80 | 26.96 | 29.36 | 7,430,600 | -4.24(-12.62%) |
Jul 16, 2020 | 26.72 | 37.20 | 24.56 | 33.60 | 39,719,852 | +14.56(+76.47%) |
Jul 15, 2020 | 15.84 | 21.28 | 13.36 | 19.04 | 10,441,480 | +3.52(+22.68%) |
Jul 14, 2020 | 13.92 | 21.84 | 13.76 | 15.52 | 14,462,305 | +2.96(+23.57%) |
Jul 13, 2020 | 10.24 | 14.96 | 9.360 | 12.56 | 5,692,145 | +4.56(+57.00%) |
Jul 10, 2020 | 8.640 | 9.040 | 8.000 | 8.000 | 1,055,387 | +0.16(+2.04%) |
Jul 09, 2020 | 7.280 | 7.920 | 7.280 | 7.840 | 574,942 | +0.49(+6.61%) |
Jul 08, 2020 | 7.120 | 7.360 | 6.920 | 7.354 | 223,993 | +0.23(+3.28%) |
Jul 07, 2020 | 7.120 | 7.600 | 6.880 | 7.120 | 429,073 | -0.24(-3.26%) |
Jul 06, 2020 | 7.440 | 7.520 | 6.960 | 7.360 | 338,989 | -0.02(-0.29%) |
Jul 02, 2020 | 7.120 | 7.680 | 7.030 | 7.382 | 440,275 | +0.34(+4.85%) |
Jul 01, 2020 | 7.040 | 7.200 | 6.800 | 7.040 | 438,119 | -0.32(-4.35%) |
Jun 30, 2020 | 8.000 | 8.400 | 7.200 | 7.360 | 884,478 | -1.12(-13.21%) |
Jun 29, 2020 | 7.440 | 8.960 | 7.040 | 8.480 | 3,667,976 | +2.07(+32.32%) |
Jun 26, 2020 | 6.660 | 6.720 | 6.322 | 6.409 | 292,212 | -0.39(-5.75%) |
Jun 25, 2020 | 6.480 | 7.040 | 6.400 | 6.800 | 321,396 | +0.28(+4.35%) |
Jun 24, 2020 | 6.720 | 6.720 | 6.256 | 6.517 | 343,956 | -0.28(-4.16%) |
Jun 23, 2020 | 6.480 | 7.520 | 6.080 | 6.800 | 1,138,456 | +0.34(+5.20%) |
Jun 22, 2020 | 6.720 | 6.800 | 6.441 | 6.464 | 393,075 | +0.02(+0.35%) |
Jun 19, 2020 | 7.160 | 7.200 | 6.442 | 6.442 | 567,475 | -0.84(-11.52%) |
Jun 18, 2020 | 7.360 | 9.520 | 6.800 | 7.280 | 4,935,091 | +0.96(+15.19%) |
Jun 17, 2020 | 6.480 | 6.720 | 6.080 | 6.320 | 293,884 | -0.08(-1.24%) |
Jun 16, 2020 | 6.320 | 6.871 | 5.998 | 6.399 | 931,291 | +0.16(+2.55%) |
Jun 15, 2020 | 5.840 | 6.320 | 5.360 | 6.240 | 352,053 | +0.40(+6.91%) |
Jun 12, 2020 | 6.232 | 6.240 | 5.760 | 5.837 | 152,687 | +0.16(+2.76%) |
Jun 11, 2020 | 6.400 | 6.400 | 5.600 | 5.680 | 364,149 | -0.72(-11.26%) |
Jun 10, 2020 | 6.800 | 6.800 | 6.400 | 6.401 | 352,943 | +0.00(+0.01%) |
Jun 09, 2020 | 6.400 | 6.792 | 6.400 | 6.400 | 1,151,057 | -1.76(-21.57%) |
Jun 08, 2020 | 9.120 | 9.120 | 8.000 | 8.160 | 217,349 | -0.32(-3.77%) |
Jun 05, 2020 | 9.520 | 9.680 | 8.000 | 8.480 | 357,837 | +0.16(+1.92%) |
Jun 04, 2020 | 7.360 | 10.00 | 7.120 | 8.320 | 582,941 | +1.18(+16.55%) |
Jun 03, 2020 | 6.824 | 7.192 | 6.824 | 7.138 | 51,983 | -0.06(-0.86%) |
Jun 02, 2020 | 7.920 | 7.953 | 6.960 | 7.200 | 117,031 | -0.20(-2.72%) |
Jun 01, 2020 | 6.800 | 7.840 | 6.563 | 7.402 | 101,247 | +0.59(+8.67%) |
May 29, 2020 | 7.360 | 7.360 | 6.630 | 6.811 | 55,550 | -0.55(-7.46%) |
May 28, 2020 | 7.600 | 7.680 | 7.040 | 7.360 | 66,181 | -0.32(-4.16%) |
May 27, 2020 | 8.000 | 8.160 | 7.600 | 7.679 | 67,047 | -0.32(-4.01%) |
May 26, 2020 | 7.680 | 8.800 | 7.600 | 8.000 | 203,646 | -0.40(-4.76%) |
May 22, 2020 | 7.920 | 8.800 | 7.200 | 8.400 | 299,937 | -0.56(-6.25%) |
May 21, 2020 | 8.880 | 9.920 | 8.400 | 8.960 | 221,558 | -0.96(-9.68%) |
May 20, 2020 | 6.800 | 16.16 | 6.400 | 9.920 | 2,287,161 | +3.60(+56.96%) |
May 19, 2020 | 5.600 | 8.960 | 5.360 | 6.320 | 917,445 | +1.00(+18.89%) |
May 18, 2020 | 5.024 | 5.316 | 4.801 | 5.316 | 26,974 | +0.36(+7.35%) |
May 15, 2020 | 5.200 | 5.278 | 4.808 | 4.952 | 25,987 | -0.25(-4.74%) |
May 14, 2020 | 5.400 | 5.670 | 5.070 | 5.198 | 21,190 | -0.32(-5.83%) |
May 13, 2020 | 6.400 | 6.480 | 5.280 | 5.520 | 52,256 | -0.98(-15.07%) |
May 12, 2020 | 6.957 | 7.200 | 6.360 | 6.499 | 53,714 | -0.22(-3.29%) |
May 11, 2020 | 6.720 | 6.800 | 6.408 | 6.720 | 8,550 | +0.10(+1.45%) |
May 08, 2020 | 7.040 | 7.192 | 6.249 | 6.624 | 36,675 | -0.26(-3.72%) |
May 07, 2020 | 6.640 | 7.520 | 6.560 | 6.880 | 54,702 | +0.32(+4.88%) |
May 06, 2020 | 6.400 | 7.120 | 6.080 | 6.560 | 49,194 | +0.24(+3.80%) |
May 05, 2020 | 6.400 | 6.720 | 6.240 | 6.320 | 22,152 | -0.16(-2.47%) |
May 04, 2020 | 6.240 | 6.560 | 5.680 | 6.480 | 33,554 | +0.40(+6.58%) |