Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.46 | 13.50 | 11.81 | 12.59 | 215,300 | +0.94(+8.07%) |
Jul 30, 2020 | 12.52 | 12.52 | 11.20 | 11.65 | 103,071 | -0.84(-6.73%) |
Jul 29, 2020 | 12.62 | 13.50 | 12.31 | 12.49 | 60,493 | -0.23(-1.81%) |
Jul 28, 2020 | 12.85 | 14.19 | 12.56 | 12.72 | 211,782 | -0.32(-2.45%) |
Jul 27, 2020 | 11.39 | 13.75 | 10.62 | 13.04 | 724,736 | +2.93(+28.98%) |
Jul 24, 2020 | 9.820 | 10.44 | 9.610 | 10.11 | 61,100 | +0.13(+1.30%) |
Jul 23, 2020 | 10.63 | 11.26 | 9.901 | 9.980 | 75,993 | -0.86(-7.93%) |
Jul 22, 2020 | 11.58 | 11.68 | 10.75 | 10.84 | 119,762 | -0.88(-7.51%) |
Jul 21, 2020 | 12.29 | 13.24 | 11.39 | 11.72 | 215,401 | -0.33(-2.74%) |
Jul 20, 2020 | 11.81 | 12.55 | 11.34 | 12.05 | 112,568 | -0.05(-0.41%) |
Jul 17, 2020 | 11.75 | 12.67 | 11.59 | 12.10 | 168,400 | +0.31(+2.63%) |
Jul 16, 2020 | 9.910 | 12.40 | 9.770 | 11.79 | 311,488 | +1.33(+12.72%) |
Jul 15, 2020 | 10.29 | 12.23 | 9.520 | 10.46 | 824,478 | +1.31(+14.32%) |
Jul 14, 2020 | 9.300 | 9.660 | 8.650 | 9.150 | 134,474 | -0.25(-2.66%) |
Jul 13, 2020 | 9.740 | 9.980 | 9.240 | 9.400 | 109,167 | -0.25(-2.59%) |
Jul 10, 2020 | 9.600 | 9.870 | 9.150 | 9.650 | 78,000 | -0.01(-0.10%) |
Jul 09, 2020 | 9.610 | 10.20 | 9.430 | 9.660 | 133,840 | +0.01(+0.10%) |
Jul 08, 2020 | 10.04 | 10.33 | 9.280 | 9.650 | 155,615 | -0.45(-4.46%) |
Jul 07, 2020 | 8.600 | 10.39 | 8.600 | 10.10 | 502,502 | +1.40(+16.09%) |
Jul 06, 2020 | 8.230 | 8.790 | 7.760 | 8.700 | 171,041 | +0.07(+0.81%) |
Jul 02, 2020 | 6.590 | 9.190 | 6.400 | 8.630 | 1,328,800 | +2.25(+35.27%) |
Jul 01, 2020 | 6.860 | 6.870 | 6.170 | 6.380 | 27,608 | -0.38(-5.62%) |
Jun 30, 2020 | 6.460 | 7.480 | 6.280 | 6.760 | 83,975 | +0.35(+5.46%) |
Jun 29, 2020 | 6.400 | 6.490 | 6.200 | 6.410 | 21,677 | -0.20(-3.03%) |
Jun 26, 2020 | 6.930 | 6.960 | 6.350 | 6.610 | 41,200 | -0.46(-6.51%) |
Jun 25, 2020 | 7.190 | 7.190 | 6.920 | 7.070 | 26,642 | -0.17(-2.35%) |
Jun 24, 2020 | 8.060 | 8.060 | 7.050 | 7.240 | 68,919 | -0.74(-9.27%) |
Jun 23, 2020 | 7.190 | 8.800 | 7.130 | 7.980 | 253,518 | +0.90(+12.71%) |
Jun 22, 2020 | 7.870 | 7.870 | 7.010 | 7.080 | 41,277 | -0.61(-7.93%) |
Jun 19, 2020 | 6.590 | 7.825 | 6.550 | 7.690 | 77,500 | +0.91(+13.42%) |
Jun 18, 2020 | 6.810 | 6.850 | 6.550 | 6.780 | 26,725 | -0.12(-1.74%) |
Jun 17, 2020 | 7.700 | 7.700 | 6.580 | 6.900 | 94,613 | -0.77(-10.04%) |
Jun 16, 2020 | 8.000 | 8.280 | 7.500 | 7.670 | 119,481 | -0.69(-8.25%) |
Jun 15, 2020 | 6.480 | 8.490 | 5.430 | 8.360 | 545,164 | +1.98(+31.03%) |
Jun 12, 2020 | 4.690 | 6.750 | 4.620 | 6.380 | 446,200 | +1.78(+38.70%) |
Jun 11, 2020 | 4.750 | 5.115 | 4.450 | 4.600 | 56,297 | -0.35(-7.07%) |
Jun 10, 2020 | 4.300 | 5.500 | 4.300 | 4.950 | 65,966 | +0.65(+15.12%) |
Jun 09, 2020 | 4.650 | 4.650 | 4.300 | 4.300 | 11,846 | -0.35(-7.53%) |
Jun 08, 2020 | 4.350 | 4.690 | 4.350 | 4.650 | 27,666 | +0.41(+9.67%) |
Jun 05, 2020 | 4.290 | 4.290 | 4.140 | 4.240 | 5,400 | +0.19(+4.69%) |
Jun 04, 2020 | 4.300 | 4.380 | 4.050 | 4.050 | 19,107 | -0.19(-4.48%) |
Jun 03, 2020 | 3.990 | 4.350 | 3.920 | 4.240 | 39,585 | +0.37(+9.42%) |
Jun 02, 2020 | 3.640 | 3.890 | 3.640 | 3.875 | 24,393 | +0.19(+5.18%) |
Jun 01, 2020 | 3.762 | 3.762 | 3.518 | 3.684 | 15,553 | +0.04(+1.22%) |
May 29, 2020 | 3.550 | 3.733 | 3.510 | 3.640 | 9,900 | +0.05(+1.39%) |
May 28, 2020 | 3.670 | 3.710 | 3.500 | 3.590 | 5,875 | -0.15(-4.01%) |
May 27, 2020 | 3.800 | 3.890 | 3.510 | 3.740 | 7,970 | +0.11(+3.03%) |
May 26, 2020 | 3.750 | 3.750 | 3.610 | 3.630 | 7,245 | -0.12(-3.20%) |
May 22, 2020 | 3.600 | 3.770 | 3.600 | 3.750 | 2,500 | -0.05(-1.32%) |
May 21, 2020 | 3.810 | 3.900 | 3.540 | 3.800 | 11,793 | -0.04(-1.04%) |
May 20, 2020 | 3.286 | 4.000 | 3.265 | 3.840 | 80,445 | +0.62(+19.25%) |
May 19, 2020 | 3.160 | 3.280 | 3.150 | 3.220 | 13,145 | +0.01(+0.31%) |
May 18, 2020 | 3.320 | 3.390 | 3.140 | 3.210 | 8,518 | -0.07(-2.13%) |
May 15, 2020 | 3.250 | 3.310 | 3.220 | 3.280 | 7,500 | +0.05(+1.55%) |
May 14, 2020 | 3.200 | 3.250 | 2.900 | 3.230 | 50,725 | +0.00(+0.00%) |
May 13, 2020 | 3.480 | 3.480 | 3.150 | 3.230 | 12,784 | -0.16(-4.72%) |
May 12, 2020 | 3.540 | 3.540 | 3.310 | 3.390 | 33,436 | -0.13(-3.69%) |
May 11, 2020 | 3.320 | 3.520 | 3.200 | 3.520 | 13,853 | +0.12(+3.53%) |
May 08, 2020 | 3.360 | 3.520 | 3.340 | 3.400 | 11,500 | +0.04(+1.19%) |
May 07, 2020 | 3.420 | 3.550 | 3.350 | 3.360 | 5,041 | -0.09(-2.61%) |
May 06, 2020 | 3.490 | 3.490 | 3.289 | 3.450 | 14,509 | +0.07(+2.07%) |
May 05, 2020 | 3.400 | 3.540 | 3.330 | 3.380 | 8,991 | -0.02(-0.59%) |
May 04, 2020 | 3.510 | 3.527 | 3.300 | 3.400 | 18,102 | -0.14(-3.95%) |