Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.460 | 5.576 | 5.444 | 5.501 | 67,621,768 | +0.05(+0.91%) |
Sep 29, 2020 | 5.526 | 5.535 | 5.402 | 5.452 | 47,201,040 | -0.07(-1.35%) |
Sep 28, 2020 | 5.444 | 5.592 | 5.435 | 5.526 | 57,577,600 | +0.15(+2.77%) |
Sep 25, 2020 | 5.460 | 5.540 | 5.369 | 5.378 | 65,083,424 | -0.12(-2.25%) |
Sep 24, 2020 | 5.452 | 5.584 | 5.295 | 5.501 | 72,397,000 | +0.02(+0.30%) |
Sep 23, 2020 | 5.625 | 5.724 | 5.477 | 5.485 | 63,632,092 | -0.12(-2.06%) |
Sep 22, 2020 | 5.691 | 5.774 | 5.592 | 5.601 | 67,563,992 | -0.07(-1.31%) |
Sep 21, 2020 | 5.857 | 5.857 | 5.625 | 5.675 | 88,092,840 | -0.30(-4.98%) |
Sep 18, 2020 | 6.038 | 6.113 | 5.964 | 5.972 | 87,076,784 | -0.04(-0.69%) |
Sep 17, 2020 | 5.815 | 6.063 | 5.766 | 6.014 | 102,668,480 | +0.21(+3.70%) |
Sep 16, 2020 | 5.824 | 5.881 | 5.774 | 5.799 | 55,991,224 | -0.02(-0.28%) |
Sep 15, 2020 | 5.914 | 5.931 | 5.782 | 5.815 | 78,914,272 | -0.07(-1.26%) |
Sep 14, 2020 | 5.791 | 5.931 | 5.766 | 5.890 | 71,058,176 | +0.11(+1.86%) |
Sep 11, 2020 | 5.733 | 5.782 | 5.658 | 5.782 | 66,679,828 | +0.07(+1.30%) |
Sep 10, 2020 | 5.774 | 5.807 | 5.675 | 5.708 | 83,798,608 | -0.05(-0.86%) |
Sep 09, 2020 | 5.840 | 5.865 | 5.724 | 5.758 | 68,395,960 | -0.05(-0.85%) |
Sep 08, 2020 | 5.642 | 5.923 | 5.625 | 5.807 | 102,499,112 | +0.11(+1.88%) |
Sep 04, 2020 | 5.667 | 5.741 | 5.576 | 5.700 | 84,762,392 | +0.07(+1.17%) |
Sep 03, 2020 | 5.716 | 5.857 | 5.584 | 5.634 | 94,490,752 | -0.11(-1.87%) |
Sep 02, 2020 | 5.625 | 5.758 | 5.592 | 5.741 | 71,422,848 | +0.10(+1.76%) |
Sep 01, 2020 | 5.592 | 5.675 | 5.551 | 5.642 | 58,346,284 | +0.01(+0.15%) |
Aug 31, 2020 | 5.700 | 5.724 | 5.609 | 5.634 | 60,598,764 | -0.10(-1.73%) |
Aug 28, 2020 | 5.724 | 5.741 | 5.667 | 5.733 | 48,347,156 | +0.02(+0.43%) |
Aug 27, 2020 | 5.642 | 5.766 | 5.642 | 5.708 | 55,318,856 | +0.07(+1.32%) |
Aug 26, 2020 | 5.733 | 5.758 | 5.592 | 5.634 | 58,824,420 | -0.10(-1.73%) |
Aug 25, 2020 | 5.791 | 5.865 | 5.667 | 5.733 | 59,965,600 | -0.03(-0.57%) |
Aug 24, 2020 | 5.559 | 5.782 | 5.526 | 5.766 | 78,642,808 | +0.26(+4.80%) |
Aug 21, 2020 | 5.601 | 5.658 | 5.493 | 5.501 | 47,405,196 | -0.15(-2.63%) |
Aug 20, 2020 | 5.592 | 5.691 | 5.559 | 5.650 | 50,601,496 | -0.02(-0.44%) |
Aug 19, 2020 | 5.691 | 5.799 | 5.667 | 5.675 | 53,421,504 | -0.02(-0.29%) |
Aug 18, 2020 | 5.766 | 5.791 | 5.691 | 5.691 | 48,943,148 | -0.07(-1.29%) |
Aug 17, 2020 | 5.824 | 5.832 | 5.675 | 5.766 | 78,116,568 | -0.05(-0.85%) |
Aug 14, 2020 | 5.758 | 5.873 | 5.724 | 5.815 | 52,681,912 | +0.01(+0.14%) |
Aug 13, 2020 | 5.807 | 5.931 | 5.782 | 5.807 | 60,596,564 | -0.07(-1.13%) |
Aug 12, 2020 | 6.055 | 6.088 | 5.832 | 5.873 | 71,634,408 | -0.08(-1.39%) |
Aug 11, 2020 | 5.956 | 6.096 | 5.939 | 5.956 | 89,575,872 | +0.10(+1.69%) |
Aug 10, 2020 | 5.708 | 5.890 | 5.704 | 5.857 | 69,280,776 | +0.19(+3.35%) |
Aug 07, 2020 | 5.675 | 5.716 | 5.609 | 5.667 | 57,478,748 | -0.06(-1.01%) |
Aug 06, 2020 | 5.724 | 5.782 | 5.691 | 5.724 | 58,880,012 | -0.02(-0.43%) |
Aug 05, 2020 | 5.667 | 5.807 | 5.667 | 5.749 | 99,877,112 | +0.08(+1.46%) |
Aug 04, 2020 | 5.708 | 5.708 | 5.559 | 5.667 | 83,958,640 | +0.14(+2.54%) |
Aug 03, 2020 | 5.493 | 5.551 | 5.394 | 5.526 | 65,172,892 | +0.07(+1.21%) |
Jul 31, 2020 | 5.691 | 5.700 | 5.386 | 5.460 | 139,694,784 | -0.11(-1.93%) |
Jul 30, 2020 | 5.568 | 5.642 | 5.510 | 5.568 | 71,206,120 | -0.15(-2.60%) |
Jul 29, 2020 | 5.824 | 5.832 | 5.642 | 5.716 | 71,924,648 | -0.07(-1.28%) |
Jul 28, 2020 | 5.708 | 5.824 | 5.700 | 5.791 | 68,157,760 | +0.07(+1.15%) |
Jul 27, 2020 | 5.716 | 5.733 | 5.592 | 5.724 | 73,066,880 | +0.04(+0.73%) |
Jul 24, 2020 | 5.700 | 5.791 | 5.667 | 5.683 | 75,409,984 | -0.08(-1.43%) |
Jul 23, 2020 | 5.675 | 5.832 | 5.617 | 5.766 | 107,254,240 | +0.12(+2.05%) |
Jul 22, 2020 | 5.485 | 5.683 | 5.460 | 5.650 | 91,531,240 | +0.13(+2.40%) |
Jul 21, 2020 | 5.543 | 5.625 | 5.485 | 5.518 | 76,655,912 | +0.02(+0.30%) |
Jul 20, 2020 | 5.617 | 5.658 | 5.435 | 5.501 | 86,385,648 | -0.12(-2.06%) |
Jul 17, 2020 | 5.700 | 5.708 | 5.559 | 5.617 | 97,859,992 | -0.05(-0.87%) |
Jul 16, 2020 | 5.501 | 5.700 | 5.477 | 5.667 | 113,164,864 | +0.10(+1.78%) |
Jul 15, 2020 | 5.402 | 5.601 | 5.386 | 5.568 | 122,999,200 | +0.31(+5.97%) |
Jul 14, 2020 | 5.105 | 5.278 | 5.022 | 5.254 | 128,314,488 | +0.25(+4.95%) |
Jul 13, 2020 | 5.080 | 5.138 | 4.998 | 5.006 | 96,875,264 | -0.03(-0.66%) |
Jul 10, 2020 | 4.791 | 5.039 | 4.742 | 5.039 | 89,233,336 | +0.21(+4.45%) |
Jul 09, 2020 | 5.031 | 5.039 | 4.808 | 4.824 | 100,046,112 | -0.21(-4.11%) |
Jul 08, 2020 | 5.064 | 5.105 | 4.998 | 5.031 | 73,682,928 | -0.02(-0.49%) |
Jul 07, 2020 | 5.072 | 5.121 | 5.031 | 5.055 | 68,574,608 | -0.06(-1.13%) |
Jul 06, 2020 | 5.072 | 5.121 | 5.047 | 5.113 | 77,360,208 | +0.12(+2.31%) |
Jul 02, 2020 | 5.039 | 5.097 | 4.956 | 4.998 | 81,436,896 | +0.06(+1.17%) |