Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2020 | 10.82 | 10.82 | 10.82 | 0 | +0.53(+5.15%) | |
Jul 09, 2020 | 12.07 | 12.20 | 10.22 | 10.29 | 5,889,420 | -0.99(-8.78%) |
Jul 08, 2020 | 11.80 | 11.85 | 11.06 | 11.28 | 8,683,424 | -0.83(-6.85%) |
Jul 07, 2020 | 12.62 | 13.09 | 12.05 | 12.11 | 7,987,281 | +0.73(+6.41%) |
Jul 06, 2020 | 10.90 | 11.44 | 10.38 | 11.38 | 9,092,377 | +1.88(+19.79%) |
Jul 02, 2020 | 8.980 | 9.800 | 8.980 | 9.500 | 5,249,500 | +0.48(+5.32%) |
Jul 01, 2020 | 9.210 | 9.350 | 8.650 | 9.020 | 6,070,277 | -1.16(-11.39%) |
Jun 30, 2020 | 10.37 | 10.49 | 9.520 | 10.18 | 9,971,209 | +0.92(+9.94%) |
Jun 29, 2020 | 8.920 | 10.07 | 8.780 | 9.260 | 21,146,992 | +2.07(+28.79%) |
Jun 26, 2020 | 6.970 | 7.480 | 6.960 | 7.190 | 10,372,600 | +0.17(+2.42%) |
Jun 25, 2020 | 8.350 | 8.380 | 6.750 | 7.020 | 25,248,804 | -2.07(-22.77%) |
Jun 24, 2020 | 9.480 | 9.950 | 8.940 | 9.090 | 12,478,231 | -0.47(-4.92%) |
Jun 23, 2020 | 10.00 | 10.02 | 9.450 | 9.560 | 16,468,804 | -0.76(-7.36%) |
Jun 22, 2020 | 11.01 | 11.52 | 10.16 | 10.32 | 23,478,870 | -0.33(-3.10%) |
Jun 19, 2020 | 10.45 | 10.93 | 10.39 | 10.65 | 16,284,300 | +0.40(+3.90%) |
Jun 18, 2020 | 9.980 | 10.61 | 9.800 | 10.25 | 16,054,358 | +0.04(+0.39%) |
Jun 17, 2020 | 9.970 | 10.39 | 9.760 | 10.21 | 16,950,996 | +0.32(+3.24%) |
Jun 16, 2020 | 10.03 | 10.28 | 9.650 | 9.890 | 24,325,822 | -1.13(-10.25%) |
Jun 15, 2020 | 11.68 | 11.68 | 10.81 | 11.02 | 21,126,056 | -1.18(-9.67%) |
Jun 12, 2020 | 13.32 | 13.57 | 11.92 | 12.20 | 22,252,400 | -1.61(-11.66%) |
Jun 11, 2020 | 13.73 | 14.15 | 13.04 | 13.81 | 17,962,892 | +0.46(+3.45%) |
Jun 10, 2020 | 13.19 | 13.72 | 13.01 | 13.35 | 14,907,971 | +0.42(+3.25%) |
Jun 09, 2020 | 13.19 | 13.52 | 12.76 | 12.93 | 17,683,844 | -0.86(-6.24%) |
Jun 08, 2020 | 13.35 | 13.84 | 13.15 | 13.79 | 14,643,580 | +0.04(+0.29%) |
Jun 05, 2020 | 14.85 | 14.95 | 13.28 | 13.75 | 22,559,600 | -0.60(-4.18%) |
Jun 04, 2020 | 14.38 | 14.97 | 13.69 | 14.35 | 15,170,086 | +0.35(+2.50%) |
Jun 03, 2020 | 14.70 | 15.10 | 13.57 | 14.00 | 19,972,708 | +0.73(+5.50%) |
Jun 02, 2020 | 13.56 | 13.85 | 13.09 | 13.27 | 13,551,180 | -0.10(-0.75%) |
Jun 01, 2020 | 13.13 | 14.47 | 13.04 | 13.37 | 24,046,180 | -1.36(-9.23%) |
May 29, 2020 | 14.15 | 15.32 | 13.07 | 14.73 | 22,766,400 | +0.19(+1.31%) |
May 28, 2020 | 15.85 | 15.86 | 14.44 | 14.54 | 19,120,642 | -1.32(-8.32%) |
May 27, 2020 | 16.70 | 17.38 | 15.62 | 15.86 | 17,328,324 | -1.51(-8.69%) |
May 26, 2020 | 17.36 | 17.76 | 16.41 | 17.37 | 16,117,869 | +1.24(+7.69%) |
May 22, 2020 | 15.18 | 16.61 | 15.15 | 16.13 | 17,370,500 | +0.33(+2.09%) |
May 21, 2020 | 15.66 | 15.99 | 14.88 | 15.80 | 19,272,708 | -1.09(-6.45%) |
May 20, 2020 | 19.56 | 19.76 | 16.14 | 16.89 | 19,351,832 | -2.18(-11.43%) |
May 19, 2020 | 19.91 | 19.98 | 18.61 | 19.07 | 16,698,858 | +0.71(+3.87%) |
May 18, 2020 | 17.64 | 19.78 | 17.33 | 18.36 | 25,264,448 | +3.15(+20.71%) |
May 15, 2020 | 17.33 | 17.43 | 14.88 | 15.21 | 16,741,700 | -0.85(-5.29%) |
May 14, 2020 | 16.13 | 17.64 | 15.88 | 16.06 | 17,344,190 | -0.30(-1.83%) |
May 13, 2020 | 18.06 | 18.34 | 15.27 | 16.36 | 22,139,208 | -2.45(-13.02%) |
May 12, 2020 | 21.58 | 22.07 | 18.71 | 18.81 | 20,717,428 | -4.83(-20.43%) |
May 11, 2020 | 24.37 | 24.92 | 22.28 | 23.64 | 13,463,103 | +0.53(+2.29%) |
May 08, 2020 | 23.66 | 24.77 | 22.54 | 23.11 | 15,319,000 | -2.73(-10.57%) |
May 07, 2020 | 28.31 | 29.20 | 25.16 | 25.84 | 13,241,323 | -2.03(-7.28%) |
May 06, 2020 | 31.17 | 31.21 | 27.12 | 27.87 | 10,580,471 | -7.48(-21.16%) |
May 05, 2020 | 36.42 | 38.87 | 34.91 | 35.35 | 11,864,341 | +4.43(+14.33%) |
May 04, 2020 | 30.57 | 31.44 | 28.86 | 30.92 | 8,896,480 | +4.57(+17.34%) |