Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.328 | 5.337 | 5.274 | 5.292 | 20,854,224 | -0.08(-1.51%) |
Aug 28, 2020 | 5.337 | 5.391 | 5.319 | 5.373 | 19,656,198 | +0.05(+1.02%) |
Aug 27, 2020 | 5.274 | 5.373 | 5.274 | 5.319 | 25,033,982 | +0.06(+1.20%) |
Aug 26, 2020 | 5.238 | 5.292 | 5.229 | 5.256 | 16,963,782 | -0.03(-0.51%) |
Aug 25, 2020 | 5.292 | 5.308 | 5.206 | 5.283 | 19,399,610 | +0.01(+0.17%) |
Aug 24, 2020 | 5.247 | 5.292 | 5.211 | 5.274 | 22,465,722 | +0.03(+0.52%) |
Aug 21, 2020 | 5.220 | 5.247 | 5.184 | 5.247 | 23,534,618 | -0.01(-0.17%) |
Aug 20, 2020 | 5.247 | 5.265 | 5.202 | 5.256 | 20,654,036 | -0.04(-0.68%) |
Aug 19, 2020 | 5.382 | 5.391 | 5.274 | 5.292 | 17,305,776 | -0.07(-1.34%) |
Aug 18, 2020 | 5.382 | 5.418 | 5.346 | 5.364 | 16,170,354 | -0.04(-0.67%) |
Aug 17, 2020 | 5.409 | 5.427 | 5.337 | 5.400 | 23,966,844 | +0.01(+0.17%) |
Aug 14, 2020 | 5.418 | 5.454 | 5.382 | 5.391 | 17,021,742 | -0.03(-0.50%) |
Aug 13, 2020 | 5.481 | 5.518 | 5.409 | 5.418 | 18,371,674 | -0.07(-1.31%) |
Aug 12, 2020 | 5.463 | 5.590 | 5.454 | 5.490 | 23,461,602 | +0.04(+0.66%) |
Aug 11, 2020 | 5.427 | 5.545 | 5.427 | 5.454 | 30,815,994 | +0.03(+0.50%) |
Aug 10, 2020 | 5.355 | 5.427 | 5.319 | 5.427 | 19,213,708 | +0.04(+0.67%) |
Aug 07, 2020 | 5.301 | 5.396 | 5.301 | 5.391 | 20,065,380 | +0.05(+1.01%) |
Aug 06, 2020 | 5.319 | 5.364 | 5.283 | 5.337 | 19,934,652 | +0.02(+0.40%) |
Aug 05, 2020 | 5.343 | 5.370 | 5.298 | 5.316 | 20,001,858 | -0.01(-0.17%) |
Aug 04, 2020 | 5.262 | 5.388 | 5.253 | 5.325 | 23,824,810 | +0.04(+0.85%) |
Aug 03, 2020 | 5.280 | 5.334 | 5.217 | 5.280 | 23,560,686 | -0.01(-0.17%) |
Jul 31, 2020 | 5.262 | 5.334 | 5.172 | 5.289 | 39,120,652 | +0.01(+0.17%) |
Jul 30, 2020 | 5.460 | 5.577 | 5.235 | 5.280 | 58,579,028 | -0.04(-0.68%) |
Jul 29, 2020 | 5.370 | 5.415 | 5.280 | 5.316 | 30,514,036 | -0.04(-0.67%) |
Jul 28, 2020 | 5.442 | 5.451 | 5.325 | 5.352 | 20,796,310 | -0.04(-0.67%) |
Jul 27, 2020 | 5.307 | 5.388 | 5.253 | 5.388 | 22,755,664 | +0.08(+1.44%) |
Jul 24, 2020 | 5.307 | 5.352 | 5.262 | 5.312 | 21,340,772 | +0.01(+0.25%) |
Jul 23, 2020 | 5.334 | 5.370 | 5.262 | 5.298 | 21,519,116 | -0.04(-0.84%) |
Jul 22, 2020 | 5.316 | 5.379 | 5.271 | 5.343 | 22,977,918 | +0.06(+1.19%) |
Jul 21, 2020 | 5.271 | 5.424 | 5.262 | 5.280 | 26,623,532 | +0.04(+0.86%) |
Jul 20, 2020 | 5.298 | 5.325 | 5.181 | 5.235 | 22,286,732 | -0.06(-1.19%) |
Jul 17, 2020 | 5.343 | 5.379 | 5.298 | 5.298 | 25,712,202 | -0.05(-1.01%) |
Jul 16, 2020 | 5.352 | 5.379 | 5.280 | 5.352 | 22,099,352 | -0.05(-1.00%) |
Jul 15, 2020 | 5.181 | 5.415 | 5.181 | 5.406 | 43,454,780 | +0.31(+6.18%) |
Jul 14, 2020 | 5.028 | 5.118 | 4.956 | 5.091 | 32,501,764 | +0.06(+1.25%) |
Jul 13, 2020 | 5.118 | 5.199 | 5.028 | 5.028 | 25,415,530 | -0.10(-1.93%) |
Jul 10, 2020 | 5.082 | 5.145 | 5.046 | 5.127 | 21,090,750 | +0.06(+1.24%) |
Jul 09, 2020 | 5.199 | 5.235 | 5.028 | 5.064 | 21,987,240 | -0.11(-2.09%) |
Jul 08, 2020 | 5.199 | 5.235 | 5.127 | 5.172 | 22,731,002 | -0.04(-0.69%) |
Jul 07, 2020 | 5.307 | 5.316 | 5.199 | 5.208 | 24,772,410 | -0.07(-1.36%) |
Jul 06, 2020 | 5.307 | 5.361 | 5.262 | 5.280 | 24,051,076 | +0.03(+0.51%) |
Jul 02, 2020 | 5.379 | 5.379 | 5.244 | 5.253 | 26,743,528 | -0.04(-0.85%) |
Jul 01, 2020 | 5.289 | 5.361 | 5.208 | 5.298 | 29,073,930 | +0.02(+0.34%) |
Jun 30, 2020 | 5.118 | 5.298 | 5.082 | 5.280 | 41,010,532 | +0.15(+2.98%) |
Jun 29, 2020 | 5.010 | 5.154 | 4.992 | 5.127 | 26,132,202 | +0.14(+2.89%) |
Jun 26, 2020 | 5.217 | 5.226 | 4.965 | 4.983 | 55,435,868 | -0.25(-4.81%) |
Jun 25, 2020 | 5.163 | 5.253 | 5.091 | 5.235 | 30,088,912 | +0.04(+0.69%) |
Jun 24, 2020 | 5.298 | 5.298 | 5.136 | 5.199 | 36,012,756 | -0.11(-2.03%) |
Jun 23, 2020 | 5.406 | 5.460 | 5.289 | 5.307 | 33,263,908 | -0.05(-1.01%) |
Jun 22, 2020 | 5.352 | 5.397 | 5.280 | 5.361 | 26,238,852 | +0.00(+0.00%) |
Jun 19, 2020 | 5.505 | 5.550 | 5.343 | 5.361 | 48,852,152 | -0.12(-2.13%) |
Jun 18, 2020 | 5.406 | 5.478 | 5.370 | 5.478 | 23,859,188 | +0.06(+1.16%) |
Jun 17, 2020 | 5.433 | 5.487 | 5.397 | 5.415 | 20,072,596 | -0.01(-0.17%) |
Jun 16, 2020 | 5.559 | 5.568 | 5.325 | 5.424 | 29,041,884 | +0.04(+0.67%) |
Jun 15, 2020 | 5.226 | 5.415 | 5.208 | 5.388 | 30,099,332 | +0.05(+0.93%) |
Jun 12, 2020 | 5.415 | 5.451 | 5.217 | 5.339 | 37,390,736 | +0.08(+1.45%) |
Jun 11, 2020 | 5.442 | 5.478 | 5.226 | 5.262 | 33,969,772 | -0.33(-5.95%) |
Jun 10, 2020 | 5.703 | 5.712 | 5.478 | 5.595 | 32,114,218 | -0.09(-1.58%) |
Jun 09, 2020 | 5.793 | 5.811 | 5.667 | 5.685 | 26,171,068 | -0.17(-2.92%) |
Jun 08, 2020 | 5.910 | 5.919 | 5.811 | 5.856 | 36,180,700 | +0.00(+0.00%) |
Jun 05, 2020 | 6.009 | 6.054 | 5.811 | 5.856 | 41,603,304 | +0.05(+0.93%) |
Jun 04, 2020 | 5.613 | 5.847 | 5.586 | 5.802 | 63,816,828 | +0.18(+3.20%) |
Jun 03, 2020 | 5.433 | 5.658 | 5.415 | 5.622 | 46,583,724 | +0.24(+4.52%) |
Jun 02, 2020 | 5.433 | 5.442 | 5.334 | 5.379 | 38,100,344 | +0.01(+0.17%) |