Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.99 | 11.00 | 9.690 | 9.800 | 2,207,500 | -1.69(-14.71%) |
Jul 30, 2020 | 11.05 | 11.56 | 10.98 | 11.49 | 1,502,858 | +0.27(+2.41%) |
Jul 29, 2020 | 11.59 | 11.70 | 11.02 | 11.22 | 1,012,442 | -0.37(-3.19%) |
Jul 28, 2020 | 11.65 | 11.96 | 11.31 | 11.59 | 834,081 | -0.26(-2.19%) |
Jul 27, 2020 | 11.23 | 12.19 | 11.07 | 11.85 | 1,213,083 | +0.78(+7.05%) |
Jul 24, 2020 | 11.21 | 11.73 | 10.90 | 11.07 | 1,001,900 | -0.37(-3.23%) |
Jul 23, 2020 | 11.18 | 12.30 | 11.00 | 11.44 | 1,230,375 | +0.10(+0.88%) |
Jul 22, 2020 | 11.68 | 11.78 | 10.62 | 11.34 | 2,237,664 | -0.55(-4.63%) |
Jul 21, 2020 | 12.95 | 13.20 | 11.60 | 11.89 | 1,523,658 | -1.05(-8.11%) |
Jul 20, 2020 | 13.65 | 13.74 | 12.89 | 12.94 | 964,046 | -0.41(-3.07%) |
Jul 17, 2020 | 13.30 | 14.40 | 13.10 | 13.35 | 1,537,600 | +0.05(+0.38%) |
Jul 16, 2020 | 11.81 | 13.67 | 11.54 | 13.30 | 3,328,451 | +1.25(+10.37%) |
Jul 15, 2020 | 12.39 | 12.50 | 11.19 | 12.05 | 1,088,942 | +0.01(+0.08%) |
Jul 14, 2020 | 11.07 | 12.50 | 10.50 | 12.04 | 2,174,128 | +1.06(+9.65%) |
Jul 13, 2020 | 12.36 | 12.64 | 10.25 | 10.98 | 1,734,509 | -1.24(-10.15%) |
Jul 10, 2020 | 12.25 | 12.50 | 11.70 | 12.22 | 707,700 | -0.08(-0.65%) |
Jul 09, 2020 | 12.50 | 12.79 | 11.76 | 12.30 | 916,650 | -0.14(-1.13%) |
Jul 08, 2020 | 12.32 | 12.95 | 12.03 | 12.44 | 1,129,110 | +0.01(+0.08%) |
Jul 07, 2020 | 13.23 | 14.10 | 12.25 | 12.43 | 2,688,086 | -0.66(-5.04%) |
Jul 06, 2020 | 11.30 | 13.47 | 11.18 | 13.09 | 3,923,694 | +1.94(+17.40%) |
Jul 02, 2020 | 10.35 | 11.20 | 10.18 | 11.15 | 1,399,900 | +0.93(+9.10%) |
Jul 01, 2020 | 10.50 | 10.75 | 9.900 | 10.22 | 1,005,586 | -0.26(-2.48%) |
Jun 30, 2020 | 9.890 | 10.88 | 9.620 | 10.48 | 1,654,641 | +0.62(+6.29%) |
Jun 29, 2020 | 9.560 | 10.19 | 9.100 | 9.860 | 1,410,277 | +0.48(+5.12%) |
Jun 26, 2020 | 9.630 | 9.770 | 8.950 | 9.380 | 1,173,600 | -0.26(-2.70%) |
Jun 25, 2020 | 9.480 | 10.15 | 9.250 | 9.640 | 1,048,311 | +0.16(+1.69%) |
Jun 24, 2020 | 9.500 | 9.700 | 8.750 | 9.480 | 1,165,044 | -0.06(-0.63%) |
Jun 23, 2020 | 9.070 | 9.760 | 8.920 | 9.540 | 1,259,231 | +0.64(+7.19%) |
Jun 22, 2020 | 9.740 | 9.830 | 8.250 | 8.900 | 2,059,250 | -0.94(-9.55%) |
Jun 19, 2020 | 9.940 | 10.66 | 9.270 | 9.840 | 3,133,500 | +0.15(+1.55%) |
Jun 18, 2020 | 8.730 | 9.780 | 8.540 | 9.690 | 3,172,774 | +1.27(+15.08%) |
Jun 17, 2020 | 8.600 | 8.630 | 7.800 | 8.420 | 1,078,470 | -0.14(-1.64%) |
Jun 16, 2020 | 8.830 | 9.190 | 8.160 | 8.560 | 2,355,546 | -0.10(-1.15%) |
Jun 15, 2020 | 8.150 | 9.230 | 8.100 | 8.660 | 3,321,139 | +0.61(+7.58%) |
Jun 12, 2020 | 6.500 | 8.250 | 6.100 | 8.050 | 4,197,600 | +1.89(+30.68%) |
Jun 11, 2020 | 6.700 | 6.900 | 6.000 | 6.160 | 1,628,870 | -0.95(-13.36%) |
Jun 10, 2020 | 7.070 | 7.340 | 6.510 | 7.110 | 1,574,490 | +0.23(+3.34%) |
Jun 09, 2020 | 7.500 | 7.900 | 6.800 | 6.880 | 2,459,351 | -0.40(-5.49%) |
Jun 08, 2020 | 8.150 | 8.450 | 7.020 | 7.280 | 1,609,422 | -0.55(-7.02%) |
Jun 05, 2020 | 8.850 | 8.940 | 7.620 | 7.830 | 1,381,000 | -0.75(-8.74%) |
Jun 04, 2020 | 7.970 | 8.850 | 7.590 | 8.580 | 1,539,959 | +0.42(+5.15%) |
Jun 03, 2020 | 9.490 | 9.740 | 7.500 | 8.160 | 4,065,157 | -1.20(-12.82%) |
Jun 02, 2020 | 8.020 | 10.00 | 7.450 | 9.360 | 10,595,909 | +1.60(+20.62%) |
Jun 01, 2020 | 7.210 | 8.300 | 6.940 | 7.760 | 6,896,813 | +1.31(+20.31%) |
May 29, 2020 | 5.360 | 6.950 | 5.100 | 6.450 | 2,053,400 | +1.39(+27.47%) |
May 28, 2020 | 5.000 | 5.150 | 4.960 | 5.060 | 254,180 | +0.08(+1.61%) |
May 27, 2020 | 4.750 | 5.000 | 4.750 | 4.980 | 226,536 | +0.20(+4.18%) |
May 26, 2020 | 4.850 | 5.050 | 4.690 | 4.780 | 285,142 | +0.16(+3.46%) |
May 22, 2020 | 4.900 | 4.900 | 4.550 | 4.620 | 129,900 | -0.20(-4.15%) |
May 21, 2020 | 4.450 | 4.900 | 4.423 | 4.820 | 228,384 | +0.43(+9.79%) |
May 20, 2020 | 4.530 | 4.600 | 4.300 | 4.390 | 173,683 | -0.14(-3.09%) |
May 19, 2020 | 4.610 | 4.740 | 4.510 | 4.530 | 95,186 | -0.01(-0.22%) |
May 18, 2020 | 4.650 | 4.774 | 4.440 | 4.540 | 130,019 | +0.08(+1.79%) |
May 15, 2020 | 4.410 | 4.489 | 4.260 | 4.460 | 67,800 | +0.04(+0.90%) |
May 14, 2020 | 4.310 | 4.460 | 4.100 | 4.420 | 123,243 | +0.12(+2.79%) |
May 13, 2020 | 4.690 | 4.730 | 4.220 | 4.300 | 210,719 | -0.44(-9.28%) |
May 12, 2020 | 4.930 | 4.976 | 4.610 | 4.740 | 153,470 | -0.17(-3.46%) |
May 11, 2020 | 4.870 | 5.000 | 4.760 | 4.910 | 104,949 | +0.02(+0.41%) |
May 08, 2020 | 5.000 | 5.120 | 4.810 | 4.890 | 110,700 | -0.06(-1.21%) |
May 07, 2020 | 4.790 | 5.010 | 4.770 | 4.950 | 75,937 | +0.18(+3.77%) |
May 06, 2020 | 4.930 | 5.090 | 4.720 | 4.770 | 103,040 | -0.03(-0.63%) |
May 05, 2020 | 4.700 | 5.000 | 4.570 | 4.800 | 204,237 | +0.10(+2.13%) |
May 04, 2020 | 4.440 | 4.927 | 4.412 | 4.700 | 104,127 | +0.17(+3.75%) |