Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.545 | 5.663 | 5.528 | 5.587 | 66,584,628 | +0.05(+0.91%) |
Sep 29, 2020 | 5.612 | 5.621 | 5.486 | 5.537 | 46,477,096 | -0.08(-1.35%) |
Sep 28, 2020 | 5.528 | 5.679 | 5.520 | 5.612 | 56,694,508 | +0.15(+2.77%) |
Sep 25, 2020 | 5.545 | 5.626 | 5.453 | 5.461 | 64,085,212 | -0.13(-2.25%) |
Sep 24, 2020 | 5.537 | 5.671 | 5.377 | 5.587 | 71,286,616 | +0.02(+0.30%) |
Sep 23, 2020 | 5.713 | 5.814 | 5.562 | 5.570 | 62,656,140 | -0.12(-2.06%) |
Sep 22, 2020 | 5.780 | 5.864 | 5.679 | 5.688 | 66,527,736 | -0.08(-1.31%) |
Sep 21, 2020 | 5.948 | 5.948 | 5.713 | 5.763 | 86,741,720 | -0.30(-4.98%) |
Sep 18, 2020 | 6.132 | 6.208 | 6.057 | 6.065 | 85,741,256 | -0.04(-0.69%) |
Sep 17, 2020 | 5.906 | 6.158 | 5.856 | 6.107 | 101,093,808 | +0.22(+3.70%) |
Sep 16, 2020 | 5.914 | 5.973 | 5.864 | 5.889 | 55,132,464 | -0.02(-0.28%) |
Sep 15, 2020 | 6.007 | 6.023 | 5.872 | 5.906 | 77,703,928 | -0.08(-1.26%) |
Sep 14, 2020 | 5.881 | 6.023 | 5.856 | 5.981 | 69,968,320 | +0.11(+1.86%) |
Sep 11, 2020 | 5.822 | 5.872 | 5.747 | 5.872 | 65,657,128 | +0.08(+1.30%) |
Sep 10, 2020 | 5.864 | 5.898 | 5.763 | 5.797 | 82,513,352 | -0.05(-0.86%) |
Sep 09, 2020 | 5.931 | 5.956 | 5.814 | 5.847 | 67,346,944 | -0.05(-0.85%) |
Sep 08, 2020 | 5.730 | 6.015 | 5.713 | 5.898 | 100,927,040 | +0.11(+1.88%) |
Sep 04, 2020 | 5.755 | 5.830 | 5.663 | 5.788 | 83,462,360 | +0.07(+1.17%) |
Sep 03, 2020 | 5.805 | 5.948 | 5.671 | 5.721 | 93,041,504 | -0.11(-1.87%) |
Sep 02, 2020 | 5.713 | 5.847 | 5.679 | 5.830 | 70,327,400 | +0.10(+1.76%) |
Sep 01, 2020 | 5.679 | 5.763 | 5.637 | 5.730 | 57,451,404 | +0.01(+0.15%) |
Aug 31, 2020 | 5.788 | 5.814 | 5.696 | 5.721 | 59,669,336 | -0.10(-1.73%) |
Aug 28, 2020 | 5.814 | 5.830 | 5.755 | 5.822 | 47,605,636 | +0.03(+0.43%) |
Aug 27, 2020 | 5.730 | 5.856 | 5.730 | 5.797 | 54,470,404 | +0.08(+1.32%) |
Aug 26, 2020 | 5.822 | 5.847 | 5.679 | 5.721 | 57,922,204 | -0.10(-1.73%) |
Aug 25, 2020 | 5.881 | 5.956 | 5.755 | 5.822 | 59,045,884 | -0.03(-0.57%) |
Aug 24, 2020 | 5.646 | 5.872 | 5.612 | 5.856 | 77,436,632 | +0.27(+4.80%) |
Aug 21, 2020 | 5.688 | 5.747 | 5.579 | 5.587 | 46,678,124 | -0.15(-2.63%) |
Aug 20, 2020 | 5.679 | 5.780 | 5.646 | 5.738 | 49,825,400 | -0.03(-0.44%) |
Aug 19, 2020 | 5.780 | 5.889 | 5.755 | 5.763 | 52,602,156 | -0.02(-0.29%) |
Aug 18, 2020 | 5.856 | 5.881 | 5.780 | 5.780 | 48,192,488 | -0.08(-1.29%) |
Aug 17, 2020 | 5.914 | 5.923 | 5.763 | 5.856 | 76,918,464 | -0.05(-0.85%) |
Aug 14, 2020 | 5.847 | 5.965 | 5.814 | 5.906 | 51,873,908 | +0.01(+0.14%) |
Aug 13, 2020 | 5.898 | 6.023 | 5.872 | 5.898 | 59,667,172 | -0.07(-1.13%) |
Aug 12, 2020 | 6.149 | 6.183 | 5.923 | 5.965 | 70,535,720 | -0.08(-1.39%) |
Aug 11, 2020 | 6.049 | 6.191 | 6.032 | 6.049 | 88,202,008 | +0.10(+1.69%) |
Aug 10, 2020 | 5.797 | 5.981 | 5.793 | 5.948 | 68,218,184 | +0.19(+3.35%) |
Aug 07, 2020 | 5.763 | 5.805 | 5.696 | 5.755 | 56,597,172 | -0.06(-1.01%) |
Aug 06, 2020 | 5.814 | 5.872 | 5.780 | 5.814 | 57,976,948 | -0.03(-0.43%) |
Aug 05, 2020 | 5.755 | 5.898 | 5.755 | 5.839 | 98,345,256 | +0.08(+1.46%) |
Aug 04, 2020 | 5.797 | 5.797 | 5.646 | 5.755 | 82,670,928 | +0.14(+2.54%) |
Aug 03, 2020 | 5.579 | 5.637 | 5.478 | 5.612 | 64,173,308 | +0.07(+1.21%) |
Jul 31, 2020 | 5.780 | 5.788 | 5.470 | 5.545 | 137,552,224 | -0.11(-1.93%) |
Jul 30, 2020 | 5.654 | 5.730 | 5.596 | 5.654 | 70,114,000 | -0.15(-2.60%) |
Jul 29, 2020 | 5.914 | 5.923 | 5.730 | 5.805 | 70,821,512 | -0.08(-1.28%) |
Jul 28, 2020 | 5.797 | 5.914 | 5.788 | 5.881 | 67,112,400 | +0.07(+1.15%) |
Jul 27, 2020 | 5.805 | 5.822 | 5.679 | 5.814 | 71,946,224 | +0.04(+0.73%) |
Jul 24, 2020 | 5.788 | 5.881 | 5.755 | 5.772 | 74,253,392 | -0.08(-1.43%) |
Jul 23, 2020 | 5.763 | 5.923 | 5.705 | 5.856 | 105,609,232 | +0.12(+2.05%) |
Jul 22, 2020 | 5.570 | 5.772 | 5.545 | 5.738 | 90,127,384 | +0.13(+2.40%) |
Jul 21, 2020 | 5.629 | 5.713 | 5.570 | 5.604 | 75,480,208 | +0.02(+0.30%) |
Jul 20, 2020 | 5.705 | 5.747 | 5.520 | 5.587 | 85,060,712 | -0.12(-2.06%) |
Jul 17, 2020 | 5.788 | 5.797 | 5.646 | 5.705 | 96,359,072 | -0.05(-0.87%) |
Jul 16, 2020 | 5.587 | 5.788 | 5.562 | 5.755 | 111,429,208 | +0.10(+1.78%) |
Jul 15, 2020 | 5.486 | 5.688 | 5.470 | 5.654 | 121,112,712 | +0.32(+5.97%) |
Jul 14, 2020 | 5.184 | 5.361 | 5.101 | 5.335 | 126,346,480 | +0.25(+4.95%) |
Jul 13, 2020 | 5.159 | 5.218 | 5.075 | 5.084 | 95,389,448 | -0.03(-0.66%) |
Jul 10, 2020 | 4.866 | 5.117 | 4.815 | 5.117 | 87,864,728 | +0.22(+4.45%) |
Jul 09, 2020 | 5.109 | 5.117 | 4.882 | 4.899 | 98,511,664 | -0.21(-4.11%) |
Jul 08, 2020 | 5.143 | 5.184 | 5.075 | 5.109 | 72,552,824 | -0.03(-0.49%) |
Jul 07, 2020 | 5.151 | 5.201 | 5.109 | 5.134 | 67,522,856 | -0.06(-1.13%) |
Jul 06, 2020 | 5.151 | 5.201 | 5.126 | 5.193 | 76,173,696 | +0.12(+2.31%) |
Jul 02, 2020 | 5.117 | 5.176 | 5.033 | 5.075 | 80,187,864 | +0.06(+1.17%) |