Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.659 | 5.755 | 5.514 | 5.650 | 16,239,874 | +0.01(+0.16%) |
Oct 29, 2020 | 5.559 | 5.714 | 5.468 | 5.641 | 16,250,736 | +0.08(+1.47%) |
Oct 28, 2020 | 5.714 | 5.805 | 5.505 | 5.559 | 20,713,230 | -0.31(-5.27%) |
Oct 27, 2020 | 6.096 | 6.178 | 5.823 | 5.869 | 17,104,768 | -0.27(-4.44%) |
Oct 26, 2020 | 6.451 | 6.533 | 5.996 | 6.142 | 23,571,736 | -0.44(-6.64%) |
Oct 23, 2020 | 6.387 | 6.610 | 6.251 | 6.578 | 25,621,042 | +0.20(+3.14%) |
Oct 22, 2020 | 5.878 | 6.378 | 5.878 | 6.378 | 27,609,832 | +0.45(+7.52%) |
Oct 21, 2020 | 5.787 | 5.941 | 5.596 | 5.932 | 26,474,282 | +0.16(+2.84%) |
Oct 20, 2020 | 5.596 | 5.887 | 5.596 | 5.769 | 27,651,922 | +0.22(+3.93%) |
Oct 19, 2020 | 5.641 | 5.705 | 5.496 | 5.550 | 15,353,110 | -0.05(-0.97%) |
Oct 16, 2020 | 5.750 | 5.759 | 5.587 | 5.605 | 16,455,840 | -0.10(-1.75%) |
Oct 15, 2020 | 5.477 | 5.714 | 5.459 | 5.705 | 14,445,298 | +0.14(+2.45%) |
Oct 14, 2020 | 5.605 | 5.687 | 5.559 | 5.568 | 13,395,138 | -0.01(-0.16%) |
Oct 13, 2020 | 5.632 | 5.650 | 5.468 | 5.577 | 16,080,507 | -0.07(-1.29%) |
Oct 12, 2020 | 5.759 | 6.005 | 5.632 | 5.650 | 27,129,476 | -0.02(-0.32%) |
Oct 09, 2020 | 5.823 | 5.869 | 5.587 | 5.668 | 21,230,942 | -0.05(-0.95%) |
Oct 08, 2020 | 5.477 | 5.750 | 5.441 | 5.723 | 23,380,630 | +0.30(+5.54%) |
Oct 07, 2020 | 5.396 | 5.541 | 5.332 | 5.423 | 19,721,742 | +0.14(+2.58%) |
Oct 06, 2020 | 5.587 | 5.623 | 5.250 | 5.286 | 24,904,218 | -0.23(-4.13%) |
Oct 05, 2020 | 5.523 | 5.641 | 5.459 | 5.514 | 16,045,999 | +0.05(+0.83%) |
Oct 02, 2020 | 5.104 | 5.494 | 5.068 | 5.468 | 24,382,726 | +0.15(+2.91%) |
Oct 01, 2020 | 5.214 | 5.450 | 5.177 | 5.314 | 23,710,176 | +0.13(+2.46%) |
Sep 30, 2020 | 5.186 | 5.377 | 5.177 | 5.186 | 24,429,446 | +0.03(+0.53%) |
Sep 29, 2020 | 5.441 | 5.450 | 5.095 | 5.159 | 31,941,872 | -0.26(-4.87%) |
Sep 28, 2020 | 5.568 | 5.668 | 5.414 | 5.423 | 24,204,914 | -0.06(-1.16%) |
Sep 25, 2020 | 5.486 | 5.568 | 5.414 | 5.486 | 19,088,976 | +0.00(+0.00%) |
Sep 24, 2020 | 5.559 | 5.650 | 5.359 | 5.486 | 22,545,730 | -0.07(-1.31%) |
Sep 23, 2020 | 5.759 | 5.896 | 5.559 | 5.559 | 19,836,550 | -0.15(-2.55%) |
Sep 22, 2020 | 5.805 | 5.814 | 5.587 | 5.705 | 23,973,216 | -0.04(-0.63%) |
Sep 21, 2020 | 5.978 | 6.005 | 5.678 | 5.741 | 27,559,458 | -0.41(-6.66%) |
Sep 18, 2020 | 6.251 | 6.296 | 6.123 | 6.151 | 24,924,784 | -0.09(-1.46%) |
Sep 17, 2020 | 6.269 | 6.433 | 6.223 | 6.242 | 13,827,016 | -0.11(-1.72%) |
Sep 16, 2020 | 6.278 | 6.496 | 6.142 | 6.351 | 22,824,576 | +0.10(+1.60%) |
Sep 15, 2020 | 6.606 | 6.642 | 6.242 | 6.251 | 25,783,834 | -0.30(-4.58%) |
Sep 14, 2020 | 6.478 | 6.624 | 6.415 | 6.551 | 15,046,025 | +0.14(+2.13%) |
Sep 11, 2020 | 6.733 | 6.751 | 6.342 | 6.415 | 22,052,272 | -0.32(-4.73%) |
Sep 10, 2020 | 6.879 | 7.097 | 6.733 | 6.733 | 19,478,272 | -0.14(-1.99%) |
Sep 09, 2020 | 6.960 | 6.960 | 6.697 | 6.869 | 22,019,678 | -0.06(-0.92%) |
Sep 08, 2020 | 6.851 | 7.252 | 6.624 | 6.933 | 35,066,656 | -0.03(-0.39%) |
Sep 04, 2020 | 6.970 | 7.106 | 6.669 | 6.960 | 40,312,664 | +0.04(+0.53%) |
Sep 03, 2020 | 6.442 | 7.261 | 6.433 | 6.924 | 88,528,632 | +0.57(+9.03%) |
Sep 02, 2020 | 6.779 | 7.088 | 6.169 | 6.351 | 93,629,312 | -0.03(-0.43%) |
Sep 01, 2020 | 6.260 | 6.506 | 6.151 | 6.378 | 28,276,022 | +0.04(+0.57%) |
Aug 31, 2020 | 6.314 | 6.369 | 6.096 | 6.342 | 27,293,532 | +0.02(+0.29%) |
Aug 28, 2020 | 6.060 | 6.360 | 5.996 | 6.324 | 21,680,018 | +0.30(+4.98%) |
Aug 27, 2020 | 5.969 | 6.142 | 5.932 | 6.023 | 24,661,486 | +0.10(+1.69%) |
Aug 26, 2020 | 5.914 | 6.160 | 5.905 | 5.923 | 18,814,540 | -0.05(-0.91%) |
Aug 25, 2020 | 6.087 | 6.123 | 5.778 | 5.978 | 19,918,290 | -0.04(-0.61%) |
Aug 24, 2020 | 5.796 | 6.023 | 5.705 | 6.014 | 26,491,060 | +0.32(+5.59%) |
Aug 21, 2020 | 5.723 | 5.832 | 5.641 | 5.696 | 18,328,314 | -0.02(-0.32%) |
Aug 20, 2020 | 5.823 | 5.996 | 5.714 | 5.714 | 24,161,750 | -0.22(-3.68%) |
Aug 19, 2020 | 5.941 | 6.187 | 5.869 | 5.932 | 20,253,750 | -0.03(-0.46%) |
Aug 18, 2020 | 6.269 | 6.269 | 5.841 | 5.960 | 48,302,624 | -0.55(-8.39%) |
Aug 17, 2020 | 6.560 | 6.642 | 6.205 | 6.506 | 25,307,646 | -0.04(-0.56%) |
Aug 14, 2020 | 6.360 | 7.051 | 6.296 | 6.542 | 49,446,212 | +0.20(+3.16%) |
Aug 13, 2020 | 6.333 | 6.405 | 6.251 | 6.342 | 16,943,432 | -0.14(-2.11%) |
Aug 12, 2020 | 6.524 | 6.633 | 6.160 | 6.478 | 25,348,288 | +0.08(+1.28%) |
Aug 11, 2020 | 6.715 | 6.970 | 6.324 | 6.396 | 33,164,796 | -0.10(-1.54%) |
Aug 10, 2020 | 6.060 | 6.631 | 6.005 | 6.496 | 31,883,176 | +0.47(+7.85%) |
Aug 07, 2020 | 5.641 | 6.087 | 5.596 | 6.023 | 27,868,626 | +0.35(+6.09%) |
Aug 06, 2020 | 5.814 | 5.841 | 5.659 | 5.678 | 17,884,430 | -0.15(-2.50%) |
Aug 05, 2020 | 5.659 | 5.996 | 5.650 | 5.823 | 30,524,582 | +0.25(+4.40%) |
Aug 04, 2020 | 5.505 | 5.696 | 5.486 | 5.577 | 19,775,896 | +0.03(+0.49%) |