Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.934 | 5.962 | 5.407 | 5.755 | 81,779,816 | +0.25(+4.62%) |
Apr 29, 2020 | 4.881 | 5.530 | 4.871 | 5.501 | 52,265,028 | +0.81(+17.23%) |
Apr 28, 2020 | 4.664 | 4.768 | 4.514 | 4.693 | 32,088,814 | +0.13(+2.89%) |
Apr 27, 2020 | 4.514 | 4.664 | 4.298 | 4.561 | 34,974,940 | -0.08(-1.62%) |
Apr 24, 2020 | 4.702 | 4.843 | 4.467 | 4.636 | 56,210,920 | +0.08(+1.86%) |
Apr 23, 2020 | 4.476 | 4.702 | 4.382 | 4.552 | 50,774,068 | +0.35(+8.28%) |
Apr 22, 2020 | 4.138 | 4.335 | 4.138 | 4.204 | 40,569,744 | +0.22(+5.42%) |
Apr 21, 2020 | 3.865 | 4.063 | 3.724 | 3.987 | 44,337,032 | +0.03(+0.71%) |
Apr 20, 2020 | 3.762 | 4.110 | 3.743 | 3.959 | 53,135,960 | -0.13(-3.22%) |
Apr 17, 2020 | 3.715 | 4.091 | 3.686 | 4.091 | 51,050,220 | +0.43(+11.83%) |
Apr 16, 2020 | 3.969 | 3.969 | 3.649 | 3.658 | 42,550,672 | -0.27(-6.94%) |
Apr 15, 2020 | 3.715 | 3.987 | 3.686 | 3.931 | 44,765,920 | -0.07(-1.65%) |
Apr 14, 2020 | 4.091 | 4.100 | 3.856 | 3.997 | 48,496,904 | -0.13(-3.19%) |
Apr 13, 2020 | 4.166 | 4.185 | 3.903 | 4.128 | 60,336,996 | +0.25(+6.55%) |
Apr 09, 2020 | 4.091 | 4.279 | 3.592 | 3.875 | 107,193,184 | +0.16(+4.30%) |
Apr 08, 2020 | 3.677 | 3.724 | 3.442 | 3.715 | 64,270,100 | +0.25(+7.34%) |
Apr 07, 2020 | 3.658 | 3.903 | 3.385 | 3.461 | 81,382,384 | +0.06(+1.66%) |
Apr 06, 2020 | 3.470 | 3.517 | 3.301 | 3.404 | 67,796,536 | -0.03(-0.82%) |
Apr 03, 2020 | 3.508 | 3.574 | 3.132 | 3.433 | 74,146,080 | +0.17(+5.19%) |
Apr 02, 2020 | 3.066 | 3.517 | 2.962 | 3.263 | 91,895,056 | +0.33(+11.22%) |
Apr 01, 2020 | 3.028 | 3.094 | 2.840 | 2.934 | 56,097,340 | -0.16(-5.17%) |
Mar 31, 2020 | 3.254 | 3.310 | 3.056 | 3.094 | 48,535,288 | +0.05(+1.54%) |
Mar 30, 2020 | 3.282 | 3.291 | 2.962 | 3.047 | 55,137,368 | -0.26(-7.95%) |
Mar 27, 2020 | 3.498 | 3.545 | 3.282 | 3.310 | 46,885,464 | -0.34(-9.28%) |
Mar 26, 2020 | 3.508 | 3.818 | 3.385 | 3.649 | 53,289,692 | +0.28(+8.38%) |
Mar 25, 2020 | 3.574 | 3.639 | 3.207 | 3.367 | 48,323,256 | -0.03(-0.83%) |
Mar 24, 2020 | 3.470 | 3.489 | 3.254 | 3.395 | 48,307,528 | +0.24(+7.76%) |
Mar 23, 2020 | 3.348 | 3.385 | 3.113 | 3.150 | 34,320,908 | -0.20(-5.90%) |
Mar 20, 2020 | 3.762 | 3.799 | 3.216 | 3.348 | 51,049,900 | -0.25(-7.05%) |
Mar 19, 2020 | 3.291 | 3.696 | 3.207 | 3.602 | 41,358,824 | +0.36(+11.01%) |
Mar 18, 2020 | 3.291 | 3.442 | 3.009 | 3.244 | 39,922,892 | -0.16(-4.70%) |
Mar 17, 2020 | 3.903 | 3.922 | 3.338 | 3.404 | 45,708,980 | -0.36(-9.50%) |
Mar 16, 2020 | 3.583 | 4.241 | 3.574 | 3.762 | 42,606,544 | -0.50(-11.70%) |
Mar 13, 2020 | 4.100 | 4.260 | 3.489 | 4.260 | 49,445,608 | +0.52(+13.82%) |
Mar 12, 2020 | 3.555 | 3.950 | 3.433 | 3.743 | 55,181,988 | -0.10(-2.69%) |
Mar 11, 2020 | 3.969 | 4.222 | 3.762 | 3.846 | 74,324,536 | -0.29(-7.05%) |
Mar 10, 2020 | 4.561 | 4.580 | 3.310 | 4.138 | 110,078,448 | +0.72(+21.21%) |
Mar 09, 2020 | 3.959 | 4.702 | 3.122 | 3.414 | 111,854,008 | -3.01(-46.85%) |
Mar 06, 2020 | 7.006 | 7.128 | 6.376 | 6.423 | 33,820,488 | -0.91(-12.44%) |
Mar 05, 2020 | 7.392 | 7.476 | 7.213 | 7.335 | 21,140,846 | -0.29(-3.82%) |
Mar 04, 2020 | 7.740 | 7.815 | 7.467 | 7.627 | 20,493,682 | +0.03(+0.37%) |
Mar 03, 2020 | 7.824 | 7.965 | 7.382 | 7.599 | 30,265,228 | -0.24(-3.12%) |
Mar 02, 2020 | 7.947 | 7.947 | 7.457 | 7.843 | 25,226,620 | +0.06(+0.72%) |
Feb 28, 2020 | 7.119 | 7.804 | 7.091 | 7.787 | 34,626,728 | +0.33(+4.41%) |
Feb 27, 2020 | 7.533 | 7.937 | 7.345 | 7.457 | 37,455,532 | -0.45(-5.71%) |
Feb 26, 2020 | 8.454 | 8.464 | 7.890 | 7.909 | 28,678,866 | -0.48(-5.72%) |
Feb 25, 2020 | 8.934 | 8.943 | 8.285 | 8.389 | 29,491,438 | -0.51(-5.71%) |
Feb 24, 2020 | 9.066 | 9.066 | 8.831 | 8.896 | 22,408,348 | -0.61(-6.43%) |
Feb 21, 2020 | 9.545 | 9.611 | 9.376 | 9.508 | 20,190,870 | -0.13(-1.37%) |
Feb 20, 2020 | 9.921 | 9.968 | 9.630 | 9.639 | 15,451,573 | -0.21(-2.10%) |
Feb 19, 2020 | 9.733 | 9.893 | 9.545 | 9.846 | 18,775,968 | +0.16(+1.65%) |
Feb 18, 2020 | 9.827 | 9.884 | 9.667 | 9.686 | 19,132,638 | -0.27(-2.74%) |
Feb 14, 2020 | 10.42 | 10.47 | 9.912 | 9.959 | 20,501,692 | -0.44(-4.23%) |
Feb 13, 2020 | 10.55 | 10.56 | 9.959 | 10.40 | 32,485,678 | -0.47(-4.31%) |
Feb 12, 2020 | 11.09 | 11.20 | 10.73 | 10.87 | 25,510,202 | +0.04(+0.35%) |
Feb 11, 2020 | 10.84 | 10.96 | 10.70 | 10.83 | 12,127,257 | +0.18(+1.67%) |
Feb 10, 2020 | 10.82 | 10.87 | 10.57 | 10.65 | 13,250,886 | -0.28(-2.57%) |
Feb 07, 2020 | 11.00 | 11.07 | 10.87 | 10.93 | 11,112,869 | -0.22(-2.01%) |
Feb 06, 2020 | 11.44 | 11.47 | 11.15 | 11.16 | 12,561,590 | -0.22(-1.97%) |
Feb 05, 2020 | 11.23 | 11.51 | 11.23 | 11.38 | 15,431,296 | +0.37(+3.31%) |
Feb 04, 2020 | 11.01 | 11.20 | 10.95 | 11.02 | 16,042,764 | +0.28(+2.62%) |