Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.613 | 5.731 | 5.596 | 5.655 | 65,785,616 | +0.05(+0.91%) |
Sep 29, 2020 | 5.680 | 5.689 | 5.553 | 5.604 | 45,919,372 | -0.08(-1.35%) |
Sep 28, 2020 | 5.596 | 5.748 | 5.587 | 5.680 | 56,014,176 | +0.15(+2.77%) |
Sep 25, 2020 | 5.613 | 5.694 | 5.519 | 5.528 | 63,316,192 | -0.13(-2.25%) |
Sep 24, 2020 | 5.604 | 5.740 | 5.443 | 5.655 | 70,431,184 | +0.02(+0.30%) |
Sep 23, 2020 | 5.782 | 5.884 | 5.630 | 5.638 | 61,904,268 | -0.12(-2.06%) |
Sep 22, 2020 | 5.850 | 5.935 | 5.748 | 5.757 | 65,729,404 | -0.08(-1.31%) |
Sep 21, 2020 | 6.020 | 6.020 | 5.782 | 5.833 | 85,700,824 | -0.31(-4.98%) |
Sep 18, 2020 | 6.207 | 6.283 | 6.130 | 6.139 | 84,712,360 | -0.04(-0.69%) |
Sep 17, 2020 | 5.978 | 6.232 | 5.927 | 6.181 | 99,880,688 | +0.22(+3.70%) |
Sep 16, 2020 | 5.986 | 6.046 | 5.935 | 5.961 | 54,470,876 | -0.02(-0.28%) |
Sep 15, 2020 | 6.080 | 6.097 | 5.944 | 5.978 | 76,771,488 | -0.08(-1.26%) |
Sep 14, 2020 | 5.952 | 6.097 | 5.927 | 6.054 | 69,128,704 | +0.11(+1.86%) |
Sep 11, 2020 | 5.893 | 5.944 | 5.816 | 5.944 | 64,869,248 | +0.08(+1.30%) |
Sep 10, 2020 | 5.935 | 5.969 | 5.833 | 5.867 | 81,523,200 | -0.05(-0.86%) |
Sep 09, 2020 | 6.003 | 6.029 | 5.884 | 5.918 | 66,538,784 | -0.05(-0.85%) |
Sep 08, 2020 | 5.799 | 6.088 | 5.782 | 5.969 | 99,715,920 | +0.11(+1.88%) |
Sep 04, 2020 | 5.825 | 5.901 | 5.731 | 5.859 | 82,460,808 | +0.07(+1.17%) |
Sep 03, 2020 | 5.876 | 6.020 | 5.740 | 5.791 | 91,925,016 | -0.11(-1.87%) |
Sep 02, 2020 | 5.782 | 5.918 | 5.748 | 5.901 | 69,483,480 | +0.10(+1.76%) |
Sep 01, 2020 | 5.748 | 5.833 | 5.706 | 5.799 | 56,761,988 | +0.01(+0.15%) |
Aug 31, 2020 | 5.859 | 5.884 | 5.765 | 5.791 | 58,953,304 | -0.10(-1.73%) |
Aug 28, 2020 | 5.884 | 5.901 | 5.825 | 5.893 | 47,034,368 | +0.03(+0.43%) |
Aug 27, 2020 | 5.799 | 5.927 | 5.799 | 5.867 | 53,816,764 | +0.08(+1.32%) |
Aug 26, 2020 | 5.893 | 5.918 | 5.748 | 5.791 | 57,227,140 | -0.10(-1.73%) |
Aug 25, 2020 | 5.952 | 6.029 | 5.825 | 5.893 | 58,337,336 | -0.03(-0.57%) |
Aug 24, 2020 | 5.714 | 5.944 | 5.680 | 5.927 | 76,507,392 | +0.27(+4.80%) |
Aug 21, 2020 | 5.757 | 5.816 | 5.647 | 5.655 | 46,117,988 | -0.15(-2.63%) |
Aug 20, 2020 | 5.748 | 5.850 | 5.714 | 5.808 | 49,227,496 | -0.03(-0.44%) |
Aug 19, 2020 | 5.850 | 5.961 | 5.825 | 5.833 | 51,970,932 | -0.02(-0.29%) |
Aug 18, 2020 | 5.927 | 5.952 | 5.850 | 5.850 | 47,614,180 | -0.08(-1.29%) |
Aug 17, 2020 | 5.986 | 5.995 | 5.833 | 5.927 | 75,995,440 | -0.05(-0.85%) |
Aug 14, 2020 | 5.918 | 6.037 | 5.884 | 5.978 | 51,251,420 | +0.01(+0.14%) |
Aug 13, 2020 | 5.969 | 6.097 | 5.944 | 5.969 | 58,951,168 | -0.07(-1.13%) |
Aug 12, 2020 | 6.224 | 6.258 | 5.995 | 6.037 | 69,689,296 | -0.08(-1.39%) |
Aug 11, 2020 | 6.122 | 6.266 | 6.105 | 6.122 | 87,143,584 | +0.10(+1.69%) |
Aug 10, 2020 | 5.867 | 6.054 | 5.863 | 6.020 | 67,399,568 | +0.20(+3.35%) |
Aug 07, 2020 | 5.833 | 5.876 | 5.765 | 5.825 | 55,918,008 | -0.06(-1.01%) |
Aug 06, 2020 | 5.884 | 5.944 | 5.850 | 5.884 | 57,281,224 | -0.03(-0.43%) |
Aug 05, 2020 | 5.825 | 5.969 | 5.825 | 5.910 | 97,165,120 | +0.08(+1.46%) |
Aug 04, 2020 | 5.867 | 5.867 | 5.714 | 5.825 | 81,678,880 | +0.14(+2.54%) |
Aug 03, 2020 | 5.647 | 5.706 | 5.545 | 5.680 | 63,403,228 | +0.07(+1.21%) |
Jul 31, 2020 | 5.850 | 5.859 | 5.536 | 5.613 | 135,901,600 | -0.11(-1.93%) |
Jul 30, 2020 | 5.723 | 5.799 | 5.663 | 5.723 | 69,272,640 | -0.15(-2.60%) |
Jul 29, 2020 | 5.986 | 5.995 | 5.799 | 5.876 | 69,971,656 | -0.08(-1.28%) |
Jul 28, 2020 | 5.867 | 5.986 | 5.859 | 5.952 | 66,307,052 | +0.07(+1.15%) |
Jul 27, 2020 | 5.876 | 5.893 | 5.748 | 5.884 | 71,082,872 | +0.04(+0.73%) |
Jul 24, 2020 | 5.859 | 5.952 | 5.825 | 5.842 | 73,362,352 | -0.08(-1.43%) |
Jul 23, 2020 | 5.833 | 5.995 | 5.774 | 5.927 | 104,341,928 | +0.12(+2.05%) |
Jul 22, 2020 | 5.638 | 5.842 | 5.613 | 5.808 | 89,045,864 | +0.14(+2.40%) |
Jul 21, 2020 | 5.697 | 5.782 | 5.638 | 5.672 | 74,574,448 | +0.02(+0.30%) |
Jul 20, 2020 | 5.774 | 5.816 | 5.587 | 5.655 | 84,039,992 | -0.12(-2.06%) |
Jul 17, 2020 | 5.859 | 5.867 | 5.714 | 5.774 | 95,202,768 | -0.05(-0.87%) |
Jul 16, 2020 | 5.655 | 5.859 | 5.630 | 5.825 | 110,092,064 | +0.10(+1.78%) |
Jul 15, 2020 | 5.553 | 5.757 | 5.536 | 5.723 | 119,659,360 | +0.32(+5.97%) |
Jul 14, 2020 | 5.247 | 5.426 | 5.163 | 5.400 | 124,830,328 | +0.25(+4.95%) |
Jul 13, 2020 | 5.222 | 5.281 | 5.137 | 5.146 | 94,244,776 | -0.03(-0.66%) |
Jul 10, 2020 | 4.925 | 5.180 | 4.874 | 5.180 | 86,810,360 | +0.22(+4.45%) |
Jul 09, 2020 | 5.171 | 5.180 | 4.942 | 4.959 | 97,329,528 | -0.21(-4.10%) |
Jul 08, 2020 | 5.205 | 5.247 | 5.137 | 5.171 | 71,682,192 | -0.03(-0.49%) |
Jul 07, 2020 | 5.213 | 5.264 | 5.171 | 5.196 | 66,712,580 | -0.06(-1.13%) |
Jul 06, 2020 | 5.213 | 5.264 | 5.188 | 5.256 | 75,259,616 | +0.12(+2.31%) |
Jul 02, 2020 | 5.180 | 5.239 | 5.095 | 5.137 | 79,225,616 | +0.06(+1.17%) |