Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.089 | 5.098 | 4.947 | 4.985 | 25,691,172 | -0.10(-2.04%) |
Aug 28, 2020 | 5.061 | 5.136 | 4.985 | 5.089 | 19,998,840 | +0.03(+0.56%) |
Aug 27, 2020 | 5.070 | 5.079 | 4.928 | 5.061 | 20,382,286 | +0.06(+1.13%) |
Aug 26, 2020 | 5.155 | 5.193 | 4.985 | 5.004 | 16,283,138 | -0.18(-3.46%) |
Aug 25, 2020 | 5.221 | 5.278 | 5.070 | 5.183 | 18,830,316 | +0.04(+0.73%) |
Aug 24, 2020 | 5.051 | 5.240 | 4.976 | 5.145 | 22,367,916 | +0.17(+3.42%) |
Aug 21, 2020 | 5.155 | 5.164 | 4.957 | 4.976 | 29,510,084 | -0.23(-4.36%) |
Aug 20, 2020 | 5.315 | 5.363 | 5.155 | 5.202 | 24,363,230 | -0.21(-3.84%) |
Aug 19, 2020 | 5.570 | 5.589 | 5.382 | 5.410 | 25,723,300 | -0.21(-3.70%) |
Aug 18, 2020 | 5.514 | 5.693 | 5.466 | 5.618 | 28,185,748 | +0.03(+0.51%) |
Aug 17, 2020 | 5.684 | 5.712 | 5.485 | 5.589 | 23,296,040 | -0.12(-2.15%) |
Aug 14, 2020 | 5.476 | 5.712 | 5.457 | 5.712 | 17,294,854 | +0.15(+2.72%) |
Aug 13, 2020 | 5.599 | 5.684 | 5.485 | 5.561 | 17,842,616 | -0.08(-1.51%) |
Aug 12, 2020 | 5.797 | 5.806 | 5.523 | 5.646 | 21,738,296 | +0.04(+0.67%) |
Aug 11, 2020 | 5.863 | 6.005 | 5.580 | 5.608 | 30,003,410 | -0.09(-1.66%) |
Aug 10, 2020 | 5.448 | 5.731 | 5.400 | 5.703 | 27,224,050 | +0.28(+5.23%) |
Aug 07, 2020 | 5.306 | 5.429 | 5.150 | 5.419 | 30,484,000 | +0.06(+1.06%) |
Aug 06, 2020 | 5.523 | 5.561 | 5.306 | 5.363 | 33,368,782 | -0.28(-5.02%) |
Aug 05, 2020 | 5.608 | 5.740 | 5.523 | 5.646 | 34,991,596 | +0.19(+3.46%) |
Aug 04, 2020 | 5.174 | 5.523 | 5.174 | 5.457 | 25,422,682 | +0.25(+4.71%) |
Aug 03, 2020 | 5.183 | 5.278 | 5.042 | 5.212 | 23,756,820 | +0.03(+0.55%) |
Jul 31, 2020 | 5.174 | 5.226 | 5.061 | 5.183 | 22,506,984 | -0.02(-0.36%) |
Jul 30, 2020 | 5.259 | 5.297 | 5.098 | 5.202 | 21,613,436 | -0.22(-4.01%) |
Jul 29, 2020 | 5.268 | 5.419 | 5.202 | 5.419 | 17,016,228 | +0.20(+3.80%) |
Jul 28, 2020 | 5.230 | 5.372 | 5.212 | 5.221 | 15,494,411 | -0.09(-1.78%) |
Jul 27, 2020 | 5.410 | 5.410 | 5.174 | 5.315 | 22,736,106 | -0.08(-1.57%) |
Jul 24, 2020 | 5.438 | 5.589 | 5.382 | 5.400 | 19,326,684 | -0.04(-0.69%) |
Jul 23, 2020 | 5.476 | 5.551 | 5.372 | 5.438 | 21,861,034 | -0.03(-0.52%) |
Jul 22, 2020 | 5.466 | 5.495 | 5.287 | 5.466 | 24,495,974 | -0.07(-1.19%) |
Jul 21, 2020 | 5.297 | 5.627 | 5.297 | 5.533 | 39,437,600 | +0.35(+6.74%) |
Jul 20, 2020 | 5.193 | 5.306 | 5.108 | 5.183 | 22,114,640 | -0.02(-0.36%) |
Jul 17, 2020 | 5.419 | 5.514 | 5.164 | 5.202 | 26,252,144 | -0.20(-3.67%) |
Jul 16, 2020 | 5.259 | 5.533 | 5.174 | 5.400 | 21,847,778 | +0.03(+0.53%) |
Jul 15, 2020 | 5.268 | 5.391 | 5.108 | 5.372 | 32,644,812 | +0.30(+5.96%) |
Jul 14, 2020 | 5.004 | 5.089 | 4.692 | 5.070 | 34,006,500 | +0.23(+4.68%) |
Jul 13, 2020 | 5.079 | 5.108 | 4.843 | 4.843 | 34,301,076 | -0.21(-4.11%) |
Jul 10, 2020 | 4.919 | 5.108 | 4.834 | 5.051 | 34,374,908 | +0.08(+1.52%) |
Jul 09, 2020 | 5.344 | 5.400 | 4.976 | 4.976 | 25,634,114 | -0.38(-7.05%) |
Jul 08, 2020 | 5.287 | 5.400 | 5.164 | 5.353 | 25,478,700 | +0.09(+1.80%) |
Jul 07, 2020 | 5.457 | 5.466 | 5.249 | 5.259 | 26,886,654 | -0.27(-4.95%) |
Jul 06, 2020 | 5.872 | 5.872 | 5.391 | 5.533 | 38,332,832 | -0.25(-4.25%) |
Jul 02, 2020 | 5.787 | 5.920 | 5.665 | 5.778 | 30,576,468 | +0.16(+2.86%) |
Jul 01, 2020 | 5.825 | 5.882 | 5.561 | 5.618 | 25,515,066 | -0.16(-2.78%) |
Jun 30, 2020 | 5.580 | 5.806 | 5.476 | 5.778 | 24,795,172 | +0.15(+2.68%) |
Jun 29, 2020 | 5.466 | 5.655 | 5.344 | 5.627 | 26,258,466 | +0.21(+3.83%) |
Jun 26, 2020 | 5.542 | 5.561 | 5.306 | 5.419 | 30,513,128 | -0.23(-4.01%) |
Jun 25, 2020 | 5.334 | 5.655 | 5.240 | 5.646 | 26,871,512 | +0.18(+3.28%) |
Jun 24, 2020 | 5.816 | 5.854 | 5.410 | 5.466 | 34,266,464 | -0.51(-8.53%) |
Jun 23, 2020 | 6.042 | 6.080 | 5.910 | 5.976 | 25,473,392 | +0.06(+0.96%) |
Jun 22, 2020 | 5.910 | 5.948 | 5.731 | 5.920 | 26,447,968 | -0.08(-1.42%) |
Jun 19, 2020 | 6.326 | 6.326 | 5.920 | 6.005 | 47,054,800 | -0.12(-2.00%) |
Jun 18, 2020 | 5.957 | 6.203 | 5.882 | 6.127 | 21,030,770 | +0.11(+1.88%) |
Jun 17, 2020 | 6.335 | 6.335 | 6.005 | 6.014 | 34,676,248 | -0.35(-5.49%) |
Jun 16, 2020 | 6.581 | 6.609 | 6.203 | 6.363 | 40,158,600 | +0.13(+2.12%) |
Jun 15, 2020 | 5.872 | 6.326 | 5.778 | 6.231 | 31,933,698 | +0.02(+0.30%) |
Jun 12, 2020 | 6.401 | 6.439 | 5.962 | 6.212 | 39,978,828 | +0.30(+5.11%) |
Jun 11, 2020 | 5.957 | 6.401 | 5.844 | 5.910 | 44,582,228 | -0.80(-11.96%) |
Jun 10, 2020 | 7.100 | 7.119 | 6.703 | 6.713 | 40,234,404 | -0.42(-5.83%) |
Jun 09, 2020 | 7.506 | 7.572 | 7.081 | 7.128 | 51,046,876 | -0.83(-10.44%) |
Jun 08, 2020 | 7.950 | 8.006 | 7.411 | 7.959 | 74,775,384 | +1.05(+15.16%) |
Jun 05, 2020 | 6.477 | 7.034 | 6.411 | 6.911 | 69,296,560 | +1.03(+17.50%) |
Jun 04, 2020 | 5.599 | 5.891 | 5.495 | 5.882 | 49,901,560 | +0.26(+4.71%) |
Jun 03, 2020 | 5.636 | 5.674 | 5.514 | 5.618 | 35,423,952 | +0.08(+1.54%) |
Jun 02, 2020 | 5.448 | 5.542 | 5.410 | 5.533 | 38,536,444 | +0.16(+2.99%) |