Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.182 | 5.373 | 5.173 | 5.182 | 24,450,642 | +0.03(+0.53%) |
Sep 29, 2020 | 5.436 | 5.445 | 5.091 | 5.154 | 31,969,588 | -0.26(-4.87%) |
Sep 28, 2020 | 5.564 | 5.664 | 5.409 | 5.418 | 24,225,916 | -0.06(-1.16%) |
Sep 25, 2020 | 5.482 | 5.564 | 5.409 | 5.482 | 19,105,540 | +0.00(+0.00%) |
Sep 24, 2020 | 5.554 | 5.645 | 5.354 | 5.482 | 22,565,292 | -0.07(-1.31%) |
Sep 23, 2020 | 5.754 | 5.891 | 5.554 | 5.554 | 19,853,764 | -0.15(-2.55%) |
Sep 22, 2020 | 5.800 | 5.809 | 5.582 | 5.700 | 23,994,016 | -0.04(-0.63%) |
Sep 21, 2020 | 5.973 | 6.000 | 5.673 | 5.736 | 27,583,372 | -0.41(-6.66%) |
Sep 18, 2020 | 6.245 | 6.291 | 6.118 | 6.145 | 24,946,412 | -0.09(-1.46%) |
Sep 17, 2020 | 6.264 | 6.427 | 6.218 | 6.236 | 13,839,014 | -0.11(-1.72%) |
Sep 16, 2020 | 6.273 | 6.491 | 6.136 | 6.345 | 22,844,380 | +0.10(+1.60%) |
Sep 15, 2020 | 6.600 | 6.636 | 6.236 | 6.245 | 25,806,208 | -0.30(-4.58%) |
Sep 14, 2020 | 6.473 | 6.618 | 6.409 | 6.545 | 15,059,080 | +0.14(+2.13%) |
Sep 11, 2020 | 6.727 | 6.745 | 6.336 | 6.409 | 22,071,406 | -0.32(-4.73%) |
Sep 10, 2020 | 6.873 | 7.091 | 6.727 | 6.727 | 19,495,172 | -0.14(-1.99%) |
Sep 09, 2020 | 6.954 | 6.954 | 6.691 | 6.864 | 22,038,784 | -0.06(-0.92%) |
Sep 08, 2020 | 6.845 | 7.245 | 6.618 | 6.927 | 35,097,084 | -0.03(-0.39%) |
Sep 04, 2020 | 6.964 | 7.100 | 6.664 | 6.954 | 40,347,644 | +0.04(+0.53%) |
Sep 03, 2020 | 6.436 | 7.254 | 6.427 | 6.918 | 88,605,448 | +0.57(+9.03%) |
Sep 02, 2020 | 6.773 | 7.082 | 6.164 | 6.345 | 93,710,552 | -0.03(-0.43%) |
Sep 01, 2020 | 6.254 | 6.500 | 6.145 | 6.373 | 28,300,558 | +0.04(+0.57%) |
Aug 31, 2020 | 6.309 | 6.364 | 6.091 | 6.336 | 27,317,216 | +0.02(+0.29%) |
Aug 28, 2020 | 6.054 | 6.354 | 5.991 | 6.318 | 21,698,830 | +0.30(+4.98%) |
Aug 27, 2020 | 5.964 | 6.136 | 5.927 | 6.018 | 24,682,886 | +0.10(+1.69%) |
Aug 26, 2020 | 5.909 | 6.154 | 5.900 | 5.918 | 18,830,866 | -0.05(-0.91%) |
Aug 25, 2020 | 6.082 | 6.118 | 5.773 | 5.973 | 19,935,574 | -0.04(-0.61%) |
Aug 24, 2020 | 5.791 | 6.018 | 5.700 | 6.009 | 26,514,046 | +0.32(+5.59%) |
Aug 21, 2020 | 5.718 | 5.827 | 5.636 | 5.691 | 18,344,218 | -0.02(-0.32%) |
Aug 20, 2020 | 5.818 | 5.991 | 5.709 | 5.709 | 24,182,716 | -0.22(-3.68%) |
Aug 19, 2020 | 5.936 | 6.182 | 5.864 | 5.927 | 20,271,326 | -0.03(-0.46%) |
Aug 18, 2020 | 6.264 | 6.264 | 5.836 | 5.954 | 48,344,536 | -0.55(-8.39%) |
Aug 17, 2020 | 6.554 | 6.636 | 6.200 | 6.500 | 25,329,606 | -0.04(-0.56%) |
Aug 14, 2020 | 6.354 | 7.045 | 6.291 | 6.536 | 49,489,116 | +0.20(+3.16%) |
Aug 13, 2020 | 6.327 | 6.400 | 6.245 | 6.336 | 16,958,134 | -0.14(-2.11%) |
Aug 12, 2020 | 6.518 | 6.627 | 6.154 | 6.473 | 25,370,284 | +0.08(+1.28%) |
Aug 11, 2020 | 6.709 | 6.964 | 6.318 | 6.391 | 33,193,574 | -0.10(-1.54%) |
Aug 10, 2020 | 6.054 | 6.626 | 6.000 | 6.491 | 31,910,842 | +0.47(+7.85%) |
Aug 07, 2020 | 5.636 | 6.082 | 5.591 | 6.018 | 27,892,808 | +0.35(+6.09%) |
Aug 06, 2020 | 5.809 | 5.836 | 5.654 | 5.673 | 17,899,948 | -0.15(-2.50%) |
Aug 05, 2020 | 5.654 | 5.991 | 5.645 | 5.818 | 30,551,068 | +0.25(+4.40%) |
Aug 04, 2020 | 5.500 | 5.691 | 5.482 | 5.573 | 19,793,056 | +0.03(+0.49%) |
Aug 03, 2020 | 5.545 | 5.636 | 5.291 | 5.545 | 24,216,006 | +0.04(+0.66%) |
Jul 31, 2020 | 5.691 | 5.745 | 5.454 | 5.509 | 25,342,528 | -0.15(-2.57%) |
Jul 30, 2020 | 5.773 | 5.864 | 5.618 | 5.654 | 20,655,416 | -0.25(-4.16%) |
Jul 29, 2020 | 5.873 | 6.109 | 5.836 | 5.900 | 24,762,238 | +0.05(+0.93%) |
Jul 28, 2020 | 5.636 | 5.954 | 5.591 | 5.845 | 26,379,098 | +0.20(+3.54%) |
Jul 27, 2020 | 5.854 | 5.854 | 5.564 | 5.645 | 28,766,226 | -0.22(-3.72%) |
Jul 24, 2020 | 5.954 | 6.091 | 5.827 | 5.864 | 20,785,926 | -0.20(-3.30%) |
Jul 23, 2020 | 5.791 | 6.173 | 5.745 | 6.064 | 32,487,408 | +0.19(+3.25%) |
Jul 22, 2020 | 5.900 | 5.973 | 5.736 | 5.873 | 47,096,432 | -0.31(-5.00%) |
Jul 21, 2020 | 5.891 | 6.382 | 5.836 | 6.182 | 36,445,120 | +0.35(+6.08%) |
Jul 20, 2020 | 5.991 | 6.064 | 5.782 | 5.827 | 22,263,034 | -0.22(-3.61%) |
Jul 17, 2020 | 6.254 | 6.276 | 6.041 | 6.045 | 17,961,302 | -0.22(-3.48%) |
Jul 16, 2020 | 6.309 | 6.491 | 6.082 | 6.264 | 23,504,108 | -0.29(-4.44%) |
Jul 15, 2020 | 6.236 | 6.573 | 6.227 | 6.554 | 35,778,404 | +0.44(+7.13%) |
Jul 14, 2020 | 5.873 | 6.164 | 5.809 | 6.118 | 28,461,006 | +0.15(+2.44%) |
Jul 13, 2020 | 6.127 | 6.200 | 5.845 | 5.973 | 35,432,176 | -0.18(-2.95%) |
Jul 10, 2020 | 5.954 | 6.236 | 5.873 | 6.154 | 22,571,694 | +0.13(+2.11%) |
Jul 09, 2020 | 6.100 | 6.191 | 5.845 | 6.027 | 33,949,308 | -0.21(-3.35%) |
Jul 08, 2020 | 5.991 | 6.236 | 5.836 | 6.236 | 31,146,476 | +0.27(+4.57%) |
Jul 07, 2020 | 5.900 | 6.236 | 5.782 | 5.964 | 33,827,076 | -0.05(-0.76%) |
Jul 06, 2020 | 6.282 | 6.345 | 5.945 | 6.009 | 30,661,670 | -0.17(-2.79%) |
Jul 02, 2020 | 6.127 | 6.264 | 5.918 | 6.182 | 35,224,204 | +0.20(+3.34%) |