Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.340 | 7.350 | 6.530 | 6.690 | 2,674,800 | -0.43(-6.04%) |
Jul 30, 2020 | 7.370 | 7.500 | 7.030 | 7.120 | 1,790,993 | -0.51(-6.68%) |
Jul 29, 2020 | 7.530 | 7.980 | 7.400 | 7.630 | 2,504,888 | +0.24(+3.25%) |
Jul 28, 2020 | 7.750 | 8.290 | 7.340 | 7.390 | 7,026,593 | +0.10(+1.37%) |
Jul 27, 2020 | 8.190 | 8.320 | 7.110 | 7.290 | 7,411,941 | -3.92(-34.97%) |
Jul 24, 2020 | 11.32 | 11.50 | 10.46 | 11.21 | 1,533,300 | -0.74(-6.19%) |
Jul 23, 2020 | 12.53 | 12.94 | 11.60 | 11.95 | 900,794 | -1.22(-9.26%) |
Jul 22, 2020 | 12.34 | 13.87 | 11.81 | 13.17 | 1,925,613 | +0.76(+6.12%) |
Jul 21, 2020 | 14.20 | 14.30 | 11.36 | 12.41 | 2,590,121 | -1.39(-10.07%) |
Jul 20, 2020 | 16.30 | 16.31 | 13.68 | 13.80 | 1,776,206 | -2.49(-15.29%) |
Jul 17, 2020 | 17.93 | 18.50 | 16.12 | 16.29 | 1,451,700 | -1.70(-9.45%) |
Jul 16, 2020 | 17.06 | 19.43 | 16.86 | 17.99 | 4,080,713 | +1.56(+9.49%) |
Jul 15, 2020 | 15.46 | 21.00 | 15.31 | 16.43 | 6,466,011 | -1.16(-6.59%) |
Jul 14, 2020 | 17.60 | 19.51 | 16.00 | 17.59 | 8,062,516 | -7.15(-28.90%) |
Jul 13, 2020 | 19.13 | 29.50 | 18.37 | 24.74 | 57,707,664 | +10.11(+69.10%) |
Jul 10, 2020 | 8.000 | 15.20 | 6.600 | 14.63 | 154,663,904 | +10.79(+280.99%) |
Jul 09, 2020 | 3.580 | 4.250 | 3.540 | 3.840 | 1,371,775 | +0.34(+9.71%) |
Jul 08, 2020 | 3.650 | 3.650 | 3.480 | 3.500 | 194,075 | -0.02(-0.57%) |
Jul 07, 2020 | 3.510 | 3.650 | 3.510 | 3.520 | 90,523 | -0.02(-0.56%) |
Jul 06, 2020 | 3.690 | 3.890 | 3.520 | 3.540 | 235,612 | +0.07(+2.02%) |
Jul 02, 2020 | 3.410 | 3.550 | 3.410 | 3.470 | 25,500 | +0.03(+0.87%) |
Jul 01, 2020 | 3.460 | 3.550 | 3.420 | 3.440 | 29,887 | -0.01(-0.29%) |
Jun 30, 2020 | 3.450 | 3.570 | 3.442 | 3.450 | 54,175 | +0.02(+0.58%) |
Jun 29, 2020 | 3.560 | 3.630 | 3.410 | 3.430 | 55,592 | -0.07(-2.00%) |
Jun 26, 2020 | 3.760 | 3.760 | 3.500 | 3.500 | 65,200 | -0.20(-5.41%) |
Jun 25, 2020 | 3.660 | 3.800 | 3.610 | 3.700 | 44,945 | +0.06(+1.65%) |
Jun 24, 2020 | 3.610 | 3.770 | 3.610 | 3.640 | 58,404 | +0.02(+0.55%) |
Jun 23, 2020 | 3.500 | 3.940 | 3.500 | 3.620 | 227,997 | +0.14(+4.02%) |
Jun 22, 2020 | 3.490 | 3.510 | 3.380 | 3.480 | 42,853 | +0.00(+0.00%) |
Jun 19, 2020 | 3.520 | 3.690 | 3.480 | 3.480 | 81,000 | -0.01(-0.29%) |
Jun 18, 2020 | 3.520 | 3.690 | 3.490 | 3.490 | 107,401 | -0.03(-0.85%) |
Jun 17, 2020 | 3.450 | 3.655 | 3.450 | 3.520 | 56,168 | +0.05(+1.44%) |
Jun 16, 2020 | 3.600 | 3.720 | 3.460 | 3.470 | 81,505 | -0.07(-1.98%) |
Jun 15, 2020 | 3.520 | 3.800 | 3.420 | 3.540 | 128,187 | +0.02(+0.57%) |
Jun 12, 2020 | 3.790 | 3.800 | 3.500 | 3.520 | 78,200 | -0.06(-1.68%) |
Jun 11, 2020 | 3.770 | 3.830 | 3.500 | 3.580 | 71,433 | -0.14(-3.76%) |
Jun 10, 2020 | 3.620 | 3.950 | 3.520 | 3.720 | 197,771 | +0.20(+5.68%) |
Jun 09, 2020 | 3.580 | 3.600 | 3.400 | 3.520 | 117,041 | +0.11(+3.23%) |
Jun 08, 2020 | 3.630 | 3.700 | 3.400 | 3.410 | 122,435 | -0.04(-1.16%) |
Jun 05, 2020 | 3.390 | 3.490 | 3.205 | 3.450 | 119,800 | +0.05(+1.47%) |
Jun 04, 2020 | 3.600 | 3.650 | 3.400 | 3.400 | 273,147 | +0.01(+0.29%) |
Jun 03, 2020 | 3.590 | 3.590 | 3.390 | 3.390 | 165,844 | -0.08(-2.31%) |
Jun 02, 2020 | 3.590 | 3.640 | 3.440 | 3.470 | 192,925 | -0.11(-3.07%) |
Jun 01, 2020 | 3.740 | 3.750 | 3.530 | 3.580 | 59,364 | -0.12(-3.24%) |
May 29, 2020 | 3.770 | 3.890 | 3.610 | 3.700 | 27,700 | +0.05(+1.37%) |
May 28, 2020 | 4.000 | 4.000 | 3.610 | 3.650 | 41,164 | -0.12(-3.18%) |
May 27, 2020 | 3.950 | 3.970 | 3.770 | 3.770 | 65,948 | -0.12(-3.08%) |
May 26, 2020 | 3.830 | 4.130 | 3.700 | 3.890 | 135,672 | +0.17(+4.57%) |
May 22, 2020 | 3.710 | 4.010 | 3.290 | 3.720 | 137,300 | -0.14(-3.63%) |
May 21, 2020 | 4.500 | 4.500 | 3.670 | 3.860 | 103,405 | -0.55(-12.47%) |
May 20, 2020 | 4.650 | 4.720 | 4.360 | 4.410 | 49,448 | -0.23(-4.96%) |
May 19, 2020 | 4.550 | 4.800 | 4.510 | 4.640 | 46,080 | +0.13(+2.88%) |
May 18, 2020 | 4.780 | 4.950 | 4.471 | 4.510 | 118,021 | +0.05(+1.12%) |
May 15, 2020 | 4.410 | 4.600 | 4.410 | 4.460 | 8,300 | +0.00(+0.00%) |
May 14, 2020 | 4.650 | 4.650 | 4.440 | 4.460 | 24,039 | -0.20(-4.29%) |
May 13, 2020 | 4.900 | 4.900 | 4.560 | 4.660 | 22,844 | -0.24(-4.90%) |
May 12, 2020 | 4.860 | 4.950 | 4.840 | 4.900 | 26,014 | +0.15(+3.16%) |
May 11, 2020 | 4.640 | 4.950 | 4.610 | 4.750 | 50,852 | +0.20(+4.40%) |
May 08, 2020 | 4.590 | 4.680 | 4.550 | 4.550 | 9,300 | +0.10(+2.25%) |
May 07, 2020 | 4.700 | 4.700 | 4.440 | 4.450 | 23,235 | +0.00(+0.00%) |
May 06, 2020 | 4.450 | 4.660 | 4.410 | 4.450 | 15,341 | +0.02(+0.45%) |
May 05, 2020 | 4.770 | 4.800 | 4.400 | 4.430 | 31,744 | -0.23(-4.94%) |
May 04, 2020 | 4.980 | 4.980 | 4.560 | 4.660 | 30,158 | -0.22(-4.51%) |