Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.633 | 5.788 | 5.396 | 5.412 | 20,065,632 | -0.32(-5.57%) |
Apr 29, 2020 | 5.559 | 5.748 | 5.404 | 5.731 | 23,690,464 | +0.08(+1.45%) |
Apr 28, 2020 | 5.633 | 5.715 | 5.453 | 5.649 | 22,283,474 | -0.05(-0.86%) |
Apr 27, 2020 | 5.813 | 5.846 | 5.543 | 5.698 | 19,810,880 | -0.11(-1.83%) |
Apr 24, 2020 | 5.813 | 5.813 | 5.487 | 5.805 | 24,124,340 | +0.18(+3.20%) |
Apr 23, 2020 | 5.617 | 5.936 | 5.559 | 5.625 | 35,209,060 | +0.14(+2.54%) |
Apr 22, 2020 | 5.289 | 5.535 | 5.289 | 5.486 | 27,739,556 | +0.41(+8.06%) |
Apr 21, 2020 | 4.872 | 5.207 | 4.839 | 5.076 | 22,176,974 | +0.02(+0.49%) |
Apr 20, 2020 | 4.986 | 5.158 | 4.929 | 5.052 | 22,688,176 | +0.09(+1.82%) |
Apr 17, 2020 | 4.708 | 5.003 | 4.667 | 4.962 | 38,255,172 | -0.07(-1.30%) |
Apr 16, 2020 | 4.978 | 5.281 | 4.921 | 5.027 | 30,822,164 | +0.13(+2.68%) |
Apr 15, 2020 | 4.880 | 5.011 | 4.683 | 4.896 | 24,718,272 | -0.13(-2.61%) |
Apr 14, 2020 | 5.166 | 5.436 | 4.872 | 5.027 | 39,480,244 | -0.20(-3.76%) |
Apr 13, 2020 | 4.618 | 5.199 | 4.438 | 5.224 | 35,402,776 | +0.62(+13.52%) |
Apr 09, 2020 | 4.307 | 4.618 | 4.307 | 4.601 | 24,704,744 | +0.43(+10.41%) |
Apr 08, 2020 | 4.110 | 4.192 | 4.012 | 4.167 | 15,061,524 | +0.07(+1.60%) |
Apr 07, 2020 | 4.143 | 4.241 | 4.045 | 4.102 | 18,075,066 | -0.07(-1.57%) |
Apr 06, 2020 | 4.126 | 4.208 | 3.963 | 4.167 | 27,711,910 | +0.19(+4.73%) |
Apr 03, 2020 | 3.963 | 4.176 | 3.946 | 3.979 | 22,100,258 | +0.02(+0.41%) |
Apr 02, 2020 | 3.709 | 4.028 | 3.672 | 3.963 | 32,673,060 | +0.34(+9.50%) |
Apr 01, 2020 | 3.324 | 3.643 | 3.275 | 3.619 | 25,415,478 | +0.36(+11.06%) |
Mar 31, 2020 | 3.283 | 3.496 | 3.259 | 3.259 | 21,681,210 | -0.08(-2.45%) |
Mar 30, 2020 | 3.471 | 3.684 | 3.234 | 3.340 | 22,037,052 | -0.11(-3.32%) |
Mar 27, 2020 | 3.693 | 3.774 | 3.377 | 3.455 | 28,026,546 | -0.35(-9.25%) |
Mar 26, 2020 | 3.930 | 4.110 | 3.709 | 3.807 | 34,502,332 | -0.01(-0.21%) |
Mar 25, 2020 | 3.676 | 3.963 | 3.525 | 3.815 | 41,274,332 | +0.09(+2.42%) |
Mar 24, 2020 | 3.652 | 3.824 | 3.406 | 3.725 | 47,856,460 | +0.49(+15.19%) |
Mar 23, 2020 | 3.160 | 3.414 | 3.005 | 3.234 | 51,873,152 | +0.28(+9.42%) |
Mar 20, 2020 | 3.463 | 3.496 | 2.923 | 2.956 | 36,851,432 | -0.27(-8.38%) |
Mar 19, 2020 | 3.300 | 3.760 | 2.890 | 3.226 | 34,909,468 | -0.10(-2.96%) |
Mar 18, 2020 | 3.684 | 3.930 | 3.283 | 3.324 | 31,267,498 | -0.57(-14.71%) |
Mar 17, 2020 | 3.234 | 4.036 | 3.209 | 3.897 | 44,047,588 | +0.62(+19.00%) |
Mar 16, 2020 | 2.423 | 3.428 | 2.227 | 3.275 | 53,232,240 | +0.43(+15.27%) |
Mar 13, 2020 | 3.488 | 3.488 | 2.816 | 2.841 | 38,356,916 | -0.49(-14.74%) |
Mar 12, 2020 | 3.259 | 3.733 | 3.078 | 3.332 | 34,768,924 | -0.61(-15.38%) |
Mar 11, 2020 | 4.176 | 4.266 | 3.889 | 3.938 | 28,850,896 | -0.33(-7.68%) |
Mar 10, 2020 | 4.249 | 4.323 | 4.028 | 4.266 | 43,738,560 | +0.02(+0.58%) |
Mar 09, 2020 | 4.339 | 4.519 | 4.225 | 4.241 | 21,651,968 | -0.32(-7.00%) |
Mar 06, 2020 | 4.724 | 4.736 | 4.372 | 4.560 | 47,436,336 | -0.13(-2.79%) |
Mar 05, 2020 | 4.601 | 4.708 | 4.470 | 4.691 | 36,434,176 | +0.16(+3.62%) |
Mar 04, 2020 | 4.552 | 4.618 | 4.397 | 4.528 | 19,081,416 | +0.02(+0.36%) |
Mar 03, 2020 | 4.388 | 4.691 | 4.298 | 4.511 | 39,273,400 | +0.18(+4.16%) |
Mar 02, 2020 | 4.266 | 4.356 | 4.151 | 4.331 | 29,766,508 | +0.22(+5.38%) |
Feb 28, 2020 | 4.118 | 4.221 | 3.881 | 4.110 | 41,900,644 | -0.26(-5.99%) |
Feb 27, 2020 | 4.790 | 4.798 | 4.348 | 4.372 | 44,117,960 | -0.34(-7.29%) |
Feb 26, 2020 | 4.626 | 4.814 | 4.601 | 4.716 | 26,364,072 | +0.05(+1.05%) |
Feb 25, 2020 | 4.749 | 4.953 | 4.667 | 4.667 | 33,367,414 | -0.20(-4.04%) |
Feb 24, 2020 | 5.134 | 5.134 | 4.773 | 4.863 | 45,882,032 | -0.02(-0.34%) |
Feb 21, 2020 | 4.675 | 4.896 | 4.650 | 4.880 | 28,925,856 | +0.30(+6.62%) |
Feb 20, 2020 | 4.528 | 4.700 | 4.528 | 4.577 | 24,549,740 | +0.02(+0.36%) |
Feb 19, 2020 | 4.405 | 4.560 | 4.323 | 4.560 | 29,009,970 | +0.20(+4.70%) |
Feb 18, 2020 | 4.176 | 4.364 | 4.126 | 4.356 | 21,003,976 | +0.22(+5.35%) |
Feb 14, 2020 | 4.208 | 4.233 | 4.118 | 4.135 | 22,637,058 | -0.07(-1.75%) |
Feb 13, 2020 | 4.208 | 4.266 | 4.143 | 4.208 | 22,810,258 | +0.11(+2.80%) |
Feb 12, 2020 | 4.077 | 4.143 | 4.036 | 4.094 | 11,126,239 | +0.01(+0.20%) |
Feb 11, 2020 | 4.077 | 4.151 | 4.028 | 4.086 | 15,593,258 | -0.01(-0.20%) |
Feb 10, 2020 | 4.053 | 4.151 | 3.987 | 4.094 | 18,621,560 | +0.06(+1.42%) |
Feb 07, 2020 | 4.208 | 4.225 | 4.013 | 4.036 | 17,860,214 | -0.13(-3.14%) |
Feb 06, 2020 | 4.143 | 4.192 | 4.077 | 4.167 | 14,013,135 | +0.08(+2.00%) |
Feb 05, 2020 | 4.020 | 4.135 | 3.983 | 4.086 | 13,582,655 | +0.06(+1.42%) |
Feb 04, 2020 | 4.012 | 4.069 | 3.979 | 4.028 | 18,516,828 | -0.07(-1.80%) |