Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.233 | 4.279 | 4.151 | 4.248 | 11,322,969 | -0.30(-6.62%) |
Apr 29, 2020 | 4.465 | 4.550 | 4.434 | 4.550 | 9,394,486 | +0.28(+6.51%) |
Apr 28, 2020 | 4.364 | 4.364 | 4.202 | 4.272 | 13,297,511 | +0.17(+4.14%) |
Apr 27, 2020 | 3.955 | 4.109 | 3.947 | 4.102 | 7,833,496 | +0.22(+5.57%) |
Apr 24, 2020 | 3.916 | 3.924 | 3.800 | 3.885 | 8,527,628 | -0.10(-2.52%) |
Apr 23, 2020 | 3.970 | 4.166 | 3.963 | 3.986 | 8,652,737 | +0.07(+1.78%) |
Apr 22, 2020 | 3.932 | 3.955 | 3.878 | 3.916 | 14,544,339 | +0.11(+2.84%) |
Apr 21, 2020 | 3.839 | 3.924 | 3.766 | 3.808 | 13,983,855 | -0.11(-2.76%) |
Apr 20, 2020 | 3.893 | 4.017 | 3.870 | 3.916 | 14,316,671 | -0.15(-3.61%) |
Apr 17, 2020 | 4.032 | 4.079 | 3.955 | 4.063 | 9,849,778 | +0.22(+5.62%) |
Apr 16, 2020 | 3.901 | 3.909 | 3.785 | 3.847 | 11,536,018 | -0.09(-2.35%) |
Apr 15, 2020 | 4.040 | 4.040 | 3.924 | 3.940 | 12,813,821 | -0.41(-9.41%) |
Apr 14, 2020 | 4.411 | 4.457 | 4.295 | 4.349 | 12,106,007 | -0.11(-2.43%) |
Apr 13, 2020 | 4.596 | 4.604 | 4.380 | 4.457 | 8,230,523 | -0.12(-2.70%) |
Apr 09, 2020 | 4.565 | 4.673 | 4.473 | 4.581 | 12,249,144 | +0.13(+2.95%) |
Apr 08, 2020 | 4.341 | 4.476 | 4.310 | 4.449 | 11,078,313 | +0.08(+1.95%) |
Apr 07, 2020 | 4.557 | 4.565 | 4.287 | 4.364 | 15,389,035 | +0.13(+3.10%) |
Apr 06, 2020 | 4.248 | 4.279 | 4.125 | 4.233 | 12,515,429 | +0.42(+11.16%) |
Apr 03, 2020 | 3.870 | 3.909 | 3.770 | 3.808 | 12,115,415 | -0.13(-3.33%) |
Apr 02, 2020 | 3.916 | 4.090 | 3.874 | 3.940 | 25,981,952 | +0.00(+0.00%) |
Apr 01, 2020 | 4.055 | 4.063 | 3.924 | 3.940 | 11,078,036 | -0.04(-0.97%) |
Mar 31, 2020 | 4.024 | 4.071 | 3.916 | 3.978 | 13,946,296 | -0.25(-5.85%) |
Mar 30, 2020 | 4.194 | 4.248 | 4.113 | 4.225 | 18,673,174 | -0.44(-9.44%) |
Mar 27, 2020 | 4.704 | 4.774 | 4.503 | 4.666 | 9,289,356 | -0.36(-7.22%) |
Mar 26, 2020 | 4.890 | 5.090 | 4.859 | 5.029 | 10,172,942 | +0.10(+2.04%) |
Mar 25, 2020 | 4.859 | 5.063 | 4.631 | 4.928 | 15,546,190 | +0.21(+4.42%) |
Mar 24, 2020 | 4.550 | 4.839 | 4.473 | 4.720 | 16,783,974 | +0.74(+18.64%) |
Mar 23, 2020 | 4.218 | 4.268 | 3.955 | 3.978 | 19,477,644 | +0.08(+2.18%) |
Mar 20, 2020 | 3.963 | 4.156 | 3.824 | 3.893 | 18,132,342 | +0.18(+4.78%) |
Mar 19, 2020 | 3.546 | 3.785 | 3.491 | 3.716 | 8,276,874 | +0.08(+2.34%) |
Mar 18, 2020 | 3.569 | 3.646 | 3.491 | 3.631 | 12,676,675 | -0.26(-6.75%) |
Mar 17, 2020 | 3.754 | 3.955 | 3.592 | 3.893 | 16,250,088 | +0.11(+2.86%) |
Mar 16, 2020 | 3.777 | 4.121 | 3.754 | 3.785 | 34,142,264 | -0.97(-20.33%) |
Mar 13, 2020 | 4.751 | 4.766 | 4.357 | 4.751 | 12,336,916 | +0.24(+5.31%) |
Mar 12, 2020 | 4.890 | 4.905 | 4.333 | 4.511 | 16,556,020 | -0.85(-15.85%) |
Mar 11, 2020 | 5.693 | 5.701 | 5.314 | 5.361 | 41,942,444 | -0.46(-7.96%) |
Mar 10, 2020 | 5.971 | 6.002 | 5.569 | 5.824 | 20,936,078 | +0.23(+4.14%) |
Mar 09, 2020 | 5.724 | 6.095 | 5.554 | 5.593 | 9,100,718 | -0.94(-14.42%) |
Mar 06, 2020 | 6.604 | 6.701 | 6.489 | 6.535 | 11,868,539 | -0.22(-3.31%) |
Mar 05, 2020 | 6.774 | 6.883 | 6.713 | 6.759 | 14,529,648 | -0.39(-5.51%) |
Mar 04, 2020 | 7.076 | 7.164 | 6.968 | 7.153 | 13,339,240 | +0.04(+0.54%) |
Mar 03, 2020 | 7.431 | 7.493 | 7.083 | 7.114 | 17,720,142 | -0.29(-3.96%) |
Mar 02, 2020 | 7.338 | 7.416 | 7.176 | 7.408 | 10,592,666 | +0.08(+1.05%) |
Feb 28, 2020 | 7.253 | 7.389 | 7.168 | 7.331 | 17,073,898 | -0.07(-0.94%) |
Feb 27, 2020 | 7.439 | 7.616 | 7.385 | 7.400 | 10,345,791 | -0.23(-3.04%) |
Feb 26, 2020 | 7.686 | 7.767 | 7.601 | 7.632 | 12,671,590 | +0.00(+0.00%) |
Feb 25, 2020 | 7.848 | 7.869 | 7.593 | 7.632 | 8,801,651 | -0.29(-3.61%) |
Feb 24, 2020 | 7.887 | 8.003 | 7.879 | 7.918 | 6,856,622 | -0.37(-4.47%) |
Feb 21, 2020 | 8.296 | 8.319 | 8.246 | 8.288 | 4,528,295 | -0.13(-1.56%) |
Feb 20, 2020 | 8.420 | 8.466 | 8.358 | 8.420 | 4,828,265 | +0.05(+0.65%) |
Feb 19, 2020 | 8.489 | 8.505 | 8.296 | 8.366 | 8,836,136 | -0.32(-3.73%) |
Feb 18, 2020 | 8.736 | 8.775 | 8.690 | 8.690 | 2,428,772 | -0.24(-2.68%) |
Feb 14, 2020 | 9.015 | 9.022 | 8.899 | 8.930 | 3,078,889 | -0.08(-0.86%) |
Feb 13, 2020 | 9.015 | 9.030 | 8.968 | 9.007 | 2,881,221 | -0.09(-1.02%) |
Feb 12, 2020 | 9.154 | 9.161 | 9.069 | 9.100 | 2,313,499 | +0.09(+1.03%) |
Feb 11, 2020 | 9.007 | 9.053 | 8.988 | 9.007 | 3,518,829 | +0.12(+1.30%) |
Feb 10, 2020 | 8.876 | 8.906 | 8.845 | 8.891 | 2,862,600 | -0.03(-0.35%) |
Feb 07, 2020 | 8.883 | 8.937 | 8.845 | 8.922 | 4,083,350 | +0.05(+0.61%) |
Feb 06, 2020 | 8.991 | 8.999 | 8.868 | 8.868 | 4,804,084 | +0.12(+1.32%) |
Feb 05, 2020 | 8.814 | 8.821 | 8.744 | 8.752 | 3,687,366 | +0.16(+1.89%) |
Feb 04, 2020 | 8.651 | 8.674 | 8.582 | 8.590 | 2,637,181 | +0.19(+2.30%) |