Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.07 | 10.07 | 9.530 | 9.910 | 799,600 | -0.20(-1.98%) |
Jul 30, 2020 | 10.65 | 10.69 | 9.920 | 10.11 | 1,106,826 | -0.89(-8.09%) |
Jul 29, 2020 | 10.77 | 11.06 | 10.31 | 11.00 | 1,207,495 | +0.27(+2.52%) |
Jul 28, 2020 | 11.49 | 11.63 | 10.68 | 10.73 | 1,061,039 | -0.62(-5.46%) |
Jul 27, 2020 | 11.50 | 11.58 | 11.07 | 11.35 | 834,625 | -0.01(-0.09%) |
Jul 24, 2020 | 11.44 | 11.64 | 10.95 | 11.36 | 739,200 | +0.24(+2.16%) |
Jul 23, 2020 | 11.25 | 11.77 | 10.85 | 11.12 | 906,377 | +0.01(+0.09%) |
Jul 22, 2020 | 10.86 | 11.39 | 10.61 | 11.11 | 719,168 | -0.08(-0.71%) |
Jul 21, 2020 | 9.980 | 11.92 | 9.910 | 11.19 | 2,086,341 | +1.70(+17.91%) |
Jul 20, 2020 | 9.540 | 9.950 | 9.360 | 9.490 | 545,015 | -0.13(-1.35%) |
Jul 17, 2020 | 9.990 | 10.42 | 9.310 | 9.620 | 677,900 | -0.37(-3.70%) |
Jul 16, 2020 | 9.790 | 10.63 | 9.530 | 9.990 | 970,305 | -0.06(-0.60%) |
Jul 15, 2020 | 9.750 | 10.27 | 9.210 | 10.05 | 1,336,449 | +0.71(+7.60%) |
Jul 14, 2020 | 8.860 | 9.340 | 8.800 | 9.340 | 668,178 | +0.33(+3.66%) |
Jul 13, 2020 | 9.180 | 9.350 | 8.560 | 9.010 | 891,209 | +0.03(+0.33%) |
Jul 10, 2020 | 8.000 | 8.990 | 8.000 | 8.980 | 896,000 | +0.62(+7.42%) |
Jul 09, 2020 | 9.110 | 9.140 | 8.310 | 8.360 | 901,289 | -0.91(-9.82%) |
Jul 08, 2020 | 8.960 | 9.340 | 8.750 | 9.270 | 601,902 | +0.21(+2.32%) |
Jul 07, 2020 | 9.240 | 9.680 | 9.050 | 9.060 | 823,195 | -0.49(-5.13%) |
Jul 06, 2020 | 9.890 | 9.960 | 9.260 | 9.550 | 815,488 | -0.05(-0.52%) |
Jul 02, 2020 | 9.860 | 9.960 | 9.060 | 9.600 | 1,147,200 | +0.19(+2.02%) |
Jul 01, 2020 | 9.880 | 10.38 | 9.290 | 9.410 | 1,296,778 | -0.12(-1.26%) |
Jun 30, 2020 | 8.970 | 9.850 | 8.790 | 9.530 | 1,204,353 | +0.37(+4.04%) |
Jun 29, 2020 | 9.250 | 9.420 | 8.400 | 9.160 | 836,907 | +0.09(+0.99%) |
Jun 26, 2020 | 10.00 | 10.02 | 8.500 | 9.070 | 2,109,400 | -1.07(-10.55%) |
Jun 25, 2020 | 9.510 | 10.38 | 9.500 | 10.14 | 1,049,360 | +0.04(+0.40%) |
Jun 24, 2020 | 10.74 | 10.97 | 9.900 | 10.10 | 1,678,166 | -1.26(-11.09%) |
Jun 23, 2020 | 11.50 | 11.97 | 11.15 | 11.36 | 1,175,364 | +0.23(+2.07%) |
Jun 22, 2020 | 11.07 | 11.62 | 10.84 | 11.13 | 1,326,768 | -0.21(-1.85%) |
Jun 19, 2020 | 12.87 | 12.99 | 11.07 | 11.34 | 2,275,900 | -0.91(-7.43%) |
Jun 18, 2020 | 12.27 | 13.13 | 11.96 | 12.25 | 1,097,575 | -0.43(-3.39%) |
Jun 17, 2020 | 13.95 | 13.95 | 12.52 | 12.68 | 1,522,391 | -1.33(-9.49%) |
Jun 16, 2020 | 15.14 | 15.24 | 13.65 | 14.01 | 1,936,479 | +1.03(+7.94%) |
Jun 15, 2020 | 12.00 | 13.27 | 11.15 | 12.98 | 1,572,620 | +0.37(+2.89%) |
Jun 12, 2020 | 12.17 | 12.85 | 11.23 | 12.62 | 2,437,700 | +2.83(+28.86%) |
Jun 11, 2020 | 9.650 | 12.15 | 9.500 | 9.790 | 2,006,062 | -2.75(-21.93%) |
Jun 10, 2020 | 13.98 | 14.15 | 11.80 | 12.54 | 2,097,797 | -1.93(-13.34%) |
Jun 09, 2020 | 15.50 | 16.76 | 14.30 | 14.47 | 2,197,007 | -3.00(-17.17%) |
Jun 08, 2020 | 17.66 | 19.09 | 16.80 | 17.47 | 2,873,672 | +0.48(+2.83%) |
Jun 05, 2020 | 16.96 | 17.43 | 14.70 | 16.99 | 2,951,300 | +2.36(+16.13%) |
Jun 04, 2020 | 11.66 | 14.69 | 11.32 | 14.63 | 2,460,253 | +2.97(+25.47%) |
Jun 03, 2020 | 10.81 | 11.95 | 10.79 | 11.66 | 1,875,776 | +1.08(+10.21%) |
Jun 02, 2020 | 9.270 | 10.81 | 8.940 | 10.58 | 2,019,913 | +1.46(+16.01%) |
Jun 01, 2020 | 8.630 | 9.390 | 8.570 | 9.120 | 781,743 | +0.34(+3.87%) |
May 29, 2020 | 9.050 | 9.310 | 8.520 | 8.780 | 1,534,900 | -0.19(-2.12%) |
May 28, 2020 | 8.860 | 9.930 | 8.560 | 8.970 | 1,266,212 | +0.12(+1.36%) |
May 27, 2020 | 8.440 | 9.020 | 7.860 | 8.850 | 1,299,286 | +0.59(+7.14%) |
May 26, 2020 | 8.180 | 8.390 | 7.770 | 8.260 | 1,301,076 | +0.61(+7.97%) |
May 22, 2020 | 7.650 | 7.710 | 7.200 | 7.650 | 815,300 | -0.09(-1.16%) |
May 21, 2020 | 8.120 | 8.480 | 7.420 | 7.740 | 1,336,225 | -0.20(-2.52%) |
May 20, 2020 | 7.470 | 8.350 | 7.430 | 7.940 | 1,427,518 | +0.54(+7.30%) |
May 19, 2020 | 6.780 | 7.720 | 6.530 | 7.400 | 1,289,325 | +0.62(+9.14%) |
May 18, 2020 | 6.850 | 7.030 | 6.500 | 6.780 | 1,201,904 | +0.53(+8.48%) |
May 15, 2020 | 6.130 | 6.640 | 6.100 | 6.250 | 886,500 | +0.14(+2.29%) |
May 14, 2020 | 6.070 | 6.400 | 5.500 | 6.110 | 1,468,302 | -0.26(-4.08%) |
May 13, 2020 | 6.520 | 6.590 | 5.900 | 6.370 | 1,283,295 | -0.21(-3.19%) |
May 12, 2020 | 7.010 | 7.320 | 6.530 | 6.580 | 1,673,556 | -0.32(-4.64%) |
May 11, 2020 | 6.140 | 7.190 | 6.010 | 6.900 | 1,766,977 | +0.33(+5.02%) |
May 08, 2020 | 7.190 | 7.190 | 6.070 | 6.570 | 4,034,600 | +0.78(+13.47%) |
May 07, 2020 | 5.380 | 6.180 | 5.200 | 5.790 | 1,003,493 | +0.61(+11.78%) |
May 06, 2020 | 5.800 | 5.840 | 5.140 | 5.180 | 952,738 | -0.54(-9.44%) |
May 05, 2020 | 6.400 | 6.870 | 5.530 | 5.720 | 1,640,530 | -0.19(-3.21%) |
May 04, 2020 | 5.670 | 6.170 | 5.350 | 5.910 | 1,310,327 | -0.06(-1.01%) |