Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.859 | 5.884 | 5.765 | 5.791 | 58,953,304 | -0.10(-1.73%) |
Aug 28, 2020 | 5.884 | 5.901 | 5.825 | 5.893 | 47,034,368 | +0.03(+0.43%) |
Aug 27, 2020 | 5.799 | 5.927 | 5.799 | 5.867 | 53,816,764 | +0.08(+1.32%) |
Aug 26, 2020 | 5.893 | 5.918 | 5.748 | 5.791 | 57,227,140 | -0.10(-1.73%) |
Aug 25, 2020 | 5.952 | 6.029 | 5.825 | 5.893 | 58,337,336 | -0.03(-0.57%) |
Aug 24, 2020 | 5.714 | 5.944 | 5.680 | 5.927 | 76,507,392 | +0.27(+4.80%) |
Aug 21, 2020 | 5.757 | 5.816 | 5.647 | 5.655 | 46,117,988 | -0.15(-2.63%) |
Aug 20, 2020 | 5.748 | 5.850 | 5.714 | 5.808 | 49,227,496 | -0.03(-0.44%) |
Aug 19, 2020 | 5.850 | 5.961 | 5.825 | 5.833 | 51,970,932 | -0.02(-0.29%) |
Aug 18, 2020 | 5.927 | 5.952 | 5.850 | 5.850 | 47,614,180 | -0.08(-1.29%) |
Aug 17, 2020 | 5.986 | 5.995 | 5.833 | 5.927 | 75,995,440 | -0.05(-0.85%) |
Aug 14, 2020 | 5.918 | 6.037 | 5.884 | 5.978 | 51,251,420 | +0.01(+0.14%) |
Aug 13, 2020 | 5.969 | 6.097 | 5.944 | 5.969 | 58,951,168 | -0.07(-1.13%) |
Aug 12, 2020 | 6.224 | 6.258 | 5.995 | 6.037 | 69,689,296 | -0.08(-1.39%) |
Aug 11, 2020 | 6.122 | 6.266 | 6.105 | 6.122 | 87,143,584 | +0.10(+1.69%) |
Aug 10, 2020 | 5.867 | 6.054 | 5.863 | 6.020 | 67,399,568 | +0.20(+3.35%) |
Aug 07, 2020 | 5.833 | 5.876 | 5.765 | 5.825 | 55,918,008 | -0.06(-1.01%) |
Aug 06, 2020 | 5.884 | 5.944 | 5.850 | 5.884 | 57,281,224 | -0.03(-0.43%) |
Aug 05, 2020 | 5.825 | 5.969 | 5.825 | 5.910 | 97,165,120 | +0.08(+1.46%) |
Aug 04, 2020 | 5.867 | 5.867 | 5.714 | 5.825 | 81,678,880 | +0.14(+2.54%) |
Aug 03, 2020 | 5.647 | 5.706 | 5.545 | 5.680 | 63,403,228 | +0.07(+1.21%) |
Jul 31, 2020 | 5.850 | 5.859 | 5.536 | 5.613 | 135,901,600 | -0.11(-1.93%) |
Jul 30, 2020 | 5.723 | 5.799 | 5.663 | 5.723 | 69,272,640 | -0.15(-2.60%) |
Jul 29, 2020 | 5.986 | 5.995 | 5.799 | 5.876 | 69,971,656 | -0.08(-1.28%) |
Jul 28, 2020 | 5.867 | 5.986 | 5.859 | 5.952 | 66,307,052 | +0.07(+1.15%) |
Jul 27, 2020 | 5.876 | 5.893 | 5.748 | 5.884 | 71,082,872 | +0.04(+0.73%) |
Jul 24, 2020 | 5.859 | 5.952 | 5.825 | 5.842 | 73,362,352 | -0.08(-1.43%) |
Jul 23, 2020 | 5.833 | 5.995 | 5.774 | 5.927 | 104,341,928 | +0.12(+2.05%) |
Jul 22, 2020 | 5.638 | 5.842 | 5.613 | 5.808 | 89,045,864 | +0.14(+2.40%) |
Jul 21, 2020 | 5.697 | 5.782 | 5.638 | 5.672 | 74,574,448 | +0.02(+0.30%) |
Jul 20, 2020 | 5.774 | 5.816 | 5.587 | 5.655 | 84,039,992 | -0.12(-2.06%) |
Jul 17, 2020 | 5.859 | 5.867 | 5.714 | 5.774 | 95,202,768 | -0.05(-0.87%) |
Jul 16, 2020 | 5.655 | 5.859 | 5.630 | 5.825 | 110,092,064 | +0.10(+1.78%) |
Jul 15, 2020 | 5.553 | 5.757 | 5.536 | 5.723 | 119,659,360 | +0.32(+5.97%) |
Jul 14, 2020 | 5.247 | 5.426 | 5.163 | 5.400 | 124,830,328 | +0.25(+4.95%) |
Jul 13, 2020 | 5.222 | 5.281 | 5.137 | 5.146 | 94,244,776 | -0.03(-0.66%) |
Jul 10, 2020 | 4.925 | 5.180 | 4.874 | 5.180 | 86,810,360 | +0.22(+4.45%) |
Jul 09, 2020 | 5.171 | 5.180 | 4.942 | 4.959 | 97,329,528 | -0.21(-4.10%) |
Jul 08, 2020 | 5.205 | 5.247 | 5.137 | 5.171 | 71,682,192 | -0.03(-0.49%) |
Jul 07, 2020 | 5.213 | 5.264 | 5.171 | 5.196 | 66,712,580 | -0.06(-1.13%) |
Jul 06, 2020 | 5.213 | 5.264 | 5.188 | 5.256 | 75,259,616 | +0.12(+2.31%) |
Jul 02, 2020 | 5.180 | 5.239 | 5.095 | 5.137 | 79,225,616 | +0.06(+1.17%) |
Jul 01, 2020 | 5.180 | 5.247 | 5.052 | 5.078 | 73,475,872 | -0.08(-1.64%) |
Jun 30, 2020 | 5.078 | 5.180 | 5.010 | 5.163 | 72,843,896 | +0.06(+1.16%) |
Jun 29, 2020 | 5.018 | 5.154 | 4.933 | 5.103 | 68,528,200 | +0.08(+1.69%) |
Jun 26, 2020 | 5.129 | 5.154 | 4.933 | 5.018 | 139,483,280 | -0.10(-1.99%) |
Jun 25, 2020 | 4.976 | 5.137 | 4.925 | 5.120 | 86,631,168 | +0.07(+1.34%) |
Jun 24, 2020 | 5.146 | 5.196 | 4.976 | 5.052 | 88,882,176 | -0.17(-3.25%) |
Jun 23, 2020 | 5.375 | 5.417 | 5.213 | 5.222 | 101,984,712 | -0.11(-2.07%) |
Jun 22, 2020 | 5.324 | 5.332 | 5.205 | 5.332 | 84,385,048 | +0.04(+0.80%) |
Jun 19, 2020 | 5.638 | 5.680 | 5.290 | 5.290 | 148,542,864 | -0.08(-1.58%) |
Jun 18, 2020 | 5.315 | 5.477 | 5.256 | 5.375 | 72,130,752 | +0.00(+0.00%) |
Jun 17, 2020 | 5.570 | 5.570 | 5.358 | 5.375 | 79,819,512 | -0.19(-3.36%) |
Jun 16, 2020 | 5.833 | 5.833 | 5.468 | 5.562 | 128,947,456 | +0.04(+0.77%) |
Jun 15, 2020 | 5.247 | 5.587 | 5.188 | 5.519 | 123,271,056 | +0.03(+0.62%) |
Jun 12, 2020 | 5.570 | 5.630 | 5.349 | 5.485 | 104,555,368 | +0.28(+5.38%) |
Jun 11, 2020 | 5.154 | 5.485 | 5.129 | 5.205 | 136,633,728 | -0.58(-9.99%) |
Jun 10, 2020 | 6.224 | 6.232 | 5.748 | 5.782 | 173,334,896 | -0.37(-5.94%) |
Jun 09, 2020 | 6.130 | 6.317 | 5.986 | 6.147 | 136,211,232 | -0.25(-3.85%) |
Jun 08, 2020 | 6.394 | 6.572 | 6.258 | 6.394 | 133,096,792 | +0.16(+2.59%) |
Jun 05, 2020 | 6.147 | 6.368 | 5.961 | 6.232 | 245,728,432 | +0.65(+11.72%) |
Jun 04, 2020 | 5.264 | 5.587 | 5.196 | 5.579 | 136,244,880 | +0.31(+5.80%) |
Jun 03, 2020 | 5.095 | 5.324 | 5.027 | 5.273 | 116,333,672 | +0.26(+5.25%) |
Jun 02, 2020 | 5.061 | 5.095 | 4.950 | 5.010 | 94,220,808 | +0.03(+0.51%) |