Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.200 | 8.475 | 8.200 | 8.400 | 29,540 | +0.22(+2.75%) |
Jul 30, 2020 | 8.250 | 8.500 | 8.100 | 8.175 | 39,791 | -0.07(-0.91%) |
Jul 29, 2020 | 7.800 | 8.400 | 7.800 | 8.250 | 46,612 | +0.45(+5.77%) |
Jul 28, 2020 | 7.750 | 8.050 | 7.750 | 7.800 | 16,940 | +0.10(+1.30%) |
Jul 27, 2020 | 7.800 | 7.950 | 7.600 | 7.700 | 23,561 | +0.05(+0.65%) |
Jul 24, 2020 | 7.950 | 8.050 | 7.500 | 7.650 | 36,240 | -0.35(-4.37%) |
Jul 23, 2020 | 8.300 | 8.550 | 7.800 | 8.000 | 53,378 | -0.25(-3.03%) |
Jul 22, 2020 | 8.600 | 8.600 | 8.100 | 8.250 | 48,974 | -0.45(-5.17%) |
Jul 21, 2020 | 9.000 | 9.000 | 8.300 | 8.700 | 89,334 | +0.00(+0.00%) |
Jul 20, 2020 | 8.650 | 8.800 | 8.400 | 8.700 | 51,329 | +0.20(+2.35%) |
Jul 17, 2020 | 8.800 | 8.800 | 8.400 | 8.500 | 67,920 | -0.30(-3.41%) |
Jul 16, 2020 | 8.500 | 9.750 | 8.400 | 8.800 | 301,889 | +0.15(+1.73%) |
Jul 15, 2020 | 8.550 | 8.700 | 8.250 | 8.650 | 66,055 | +0.10(+1.17%) |
Jul 14, 2020 | 8.600 | 9.050 | 8.400 | 8.550 | 93,713 | -0.40(-4.47%) |
Jul 13, 2020 | 11.15 | 11.20 | 8.800 | 8.950 | 506,815 | -2.65(-22.84%) |
Jul 10, 2020 | 8.350 | 12.35 | 8.300 | 11.60 | 2,585,220 | +3.55(+44.10%) |
Jul 09, 2020 | 8.300 | 8.350 | 7.650 | 8.050 | 107,211 | -0.10(-1.23%) |
Jul 08, 2020 | 8.350 | 8.400 | 8.050 | 8.150 | 32,191 | -0.20(-2.40%) |
Jul 07, 2020 | 8.500 | 8.550 | 8.150 | 8.350 | 35,153 | -0.05(-0.60%) |
Jul 06, 2020 | 8.000 | 8.900 | 8.000 | 8.400 | 146,894 | +0.55(+7.01%) |
Jul 02, 2020 | 7.900 | 8.000 | 7.850 | 7.850 | 17,020 | +0.05(+0.64%) |
Jul 01, 2020 | 7.900 | 8.000 | 7.750 | 7.800 | 21,084 | +0.05(+0.65%) |
Jun 30, 2020 | 8.000 | 8.100 | 7.750 | 7.750 | 38,058 | -0.25(-3.12%) |
Jun 29, 2020 | 8.450 | 8.549 | 7.800 | 8.000 | 55,213 | -0.45(-5.33%) |
Jun 26, 2020 | 8.700 | 8.800 | 8.250 | 8.450 | 42,160 | -0.15(-1.74%) |
Jun 25, 2020 | 8.300 | 8.750 | 8.050 | 8.600 | 24,289 | +0.40(+4.88%) |
Jun 24, 2020 | 8.250 | 8.950 | 8.100 | 8.200 | 81,212 | +0.00(+0.00%) |
Jun 23, 2020 | 8.100 | 8.500 | 7.650 | 8.200 | 48,941 | +0.05(+0.61%) |
Jun 22, 2020 | 8.550 | 8.600 | 7.725 | 8.150 | 56,012 | -0.45(-5.23%) |
Jun 19, 2020 | 8.850 | 8.850 | 8.500 | 8.600 | 70,000 | -0.05(-0.58%) |
Jun 18, 2020 | 8.750 | 9.150 | 8.500 | 8.650 | 82,774 | -0.20(-2.26%) |
Jun 17, 2020 | 9.500 | 9.600 | 8.550 | 8.850 | 121,342 | -0.60(-6.35%) |
Jun 16, 2020 | 9.200 | 10.75 | 9.100 | 9.450 | 289,201 | +0.55(+6.18%) |
Jun 15, 2020 | 9.050 | 9.450 | 8.650 | 8.900 | 120,514 | -0.80(-8.25%) |
Jun 12, 2020 | 12.05 | 12.05 | 9.250 | 9.700 | 425,660 | -3.80(-28.15%) |
Jun 11, 2020 | 13.10 | 16.15 | 12.80 | 13.50 | 635,857 | +1.50(+12.50%) |
Jun 10, 2020 | 12.90 | 12.90 | 11.85 | 12.00 | 59,568 | -1.00(-7.69%) |
Jun 09, 2020 | 12.70 | 13.00 | 12.15 | 13.00 | 14,135 | +0.25(+1.96%) |
Jun 08, 2020 | 12.60 | 12.90 | 12.05 | 12.75 | 28,384 | +0.30(+2.41%) |
Jun 05, 2020 | 12.40 | 12.55 | 11.70 | 12.45 | 59,680 | +1.00(+8.73%) |
Jun 04, 2020 | 12.05 | 12.10 | 11.35 | 11.45 | 40,055 | -0.55(-4.58%) |
Jun 03, 2020 | 11.80 | 12.25 | 11.60 | 12.00 | 19,391 | +0.30(+2.56%) |
Jun 02, 2020 | 10.95 | 12.35 | 10.95 | 11.70 | 86,082 | +0.65(+5.88%) |
Jun 01, 2020 | 10.90 | 11.25 | 10.55 | 11.05 | 96,695 | +0.10(+0.91%) |
May 29, 2020 | 12.55 | 12.75 | 10.60 | 10.95 | 141,380 | -1.45(-11.69%) |
May 28, 2020 | 13.05 | 13.15 | 12.40 | 12.40 | 32,985 | -0.75(-5.70%) |
May 27, 2020 | 13.10 | 13.50 | 12.85 | 13.15 | 41,022 | +0.30(+2.33%) |
May 26, 2020 | 13.05 | 13.85 | 12.75 | 12.85 | 76,016 | +0.15(+1.18%) |
May 22, 2020 | 13.95 | 14.10 | 12.60 | 12.70 | 81,080 | -1.30(-9.29%) |
May 21, 2020 | 14.00 | 14.25 | 13.95 | 14.00 | 13,155 | +0.00(+0.00%) |
May 20, 2020 | 14.75 | 15.07 | 13.75 | 14.00 | 62,650 | -0.50(-3.45%) |
May 19, 2020 | 15.00 | 15.15 | 14.50 | 14.50 | 72,358 | -0.40(-2.68%) |
May 18, 2020 | 14.85 | 15.70 | 14.75 | 14.90 | 25,858 | +0.30(+2.05%) |
May 15, 2020 | 14.85 | 14.95 | 14.60 | 14.60 | 28,000 | -0.20(-1.35%) |
May 14, 2020 | 14.95 | 15.25 | 14.35 | 14.80 | 57,453 | -0.20(-1.33%) |
May 13, 2020 | 16.30 | 16.45 | 14.55 | 15.00 | 90,590 | -1.10(-6.83%) |
May 12, 2020 | 16.75 | 18.00 | 16.10 | 16.10 | 36,145 | -0.75(-4.45%) |
May 11, 2020 | 16.25 | 17.10 | 16.25 | 16.85 | 26,803 | +0.60(+3.69%) |
May 08, 2020 | 16.00 | 16.55 | 15.90 | 16.25 | 26,600 | +0.35(+2.20%) |
May 07, 2020 | 16.30 | 17.50 | 15.85 | 15.90 | 80,031 | +0.00(+0.00%) |
May 06, 2020 | 19.90 | 20.60 | 15.90 | 15.90 | 178,266 | -4.15(-20.70%) |
May 05, 2020 | 20.75 | 21.77 | 20.05 | 20.05 | 173,911 | -0.35(-1.72%) |
May 04, 2020 | 22.85 | 23.00 | 20.35 | 20.40 | 94,057 | -2.85(-12.26%) |