Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.329 | 4.396 | 4.245 | 4.270 | 111,335,776 | -0.14(-3.23%) |
Apr 29, 2020 | 4.471 | 4.614 | 4.371 | 4.413 | 150,558,944 | -0.10(-2.23%) |
Apr 28, 2020 | 4.606 | 4.648 | 4.379 | 4.513 | 126,430,640 | +0.18(+4.06%) |
Apr 27, 2020 | 4.119 | 4.354 | 4.094 | 4.337 | 108,530,328 | +0.25(+6.16%) |
Apr 24, 2020 | 4.136 | 4.161 | 4.027 | 4.085 | 64,789,220 | -0.02(-0.41%) |
Apr 23, 2020 | 4.027 | 4.178 | 4.002 | 4.102 | 73,831,712 | +0.10(+2.52%) |
Apr 22, 2020 | 4.085 | 4.102 | 3.985 | 4.002 | 74,284,704 | +0.00(+0.00%) |
Apr 21, 2020 | 4.102 | 4.127 | 3.960 | 4.002 | 97,982,608 | -0.18(-4.22%) |
Apr 20, 2020 | 4.186 | 4.270 | 4.119 | 4.178 | 84,644,760 | -0.12(-2.73%) |
Apr 17, 2020 | 4.337 | 4.429 | 4.220 | 4.295 | 109,653,200 | +0.15(+3.64%) |
Apr 16, 2020 | 4.245 | 4.253 | 4.102 | 4.144 | 70,003,136 | -0.08(-1.79%) |
Apr 15, 2020 | 4.245 | 4.312 | 4.153 | 4.220 | 89,021,104 | -0.22(-4.92%) |
Apr 14, 2020 | 4.421 | 4.564 | 4.329 | 4.438 | 89,198,608 | +0.11(+2.52%) |
Apr 13, 2020 | 4.555 | 4.555 | 4.211 | 4.329 | 118,324,624 | -0.18(-3.91%) |
Apr 09, 2020 | 4.622 | 4.824 | 4.396 | 4.505 | 209,597,392 | +0.29(+6.76%) |
Apr 08, 2020 | 4.077 | 4.270 | 4.027 | 4.220 | 139,402,960 | +0.27(+6.79%) |
Apr 07, 2020 | 4.069 | 4.220 | 3.884 | 3.951 | 137,185,952 | +0.15(+3.97%) |
Apr 06, 2020 | 3.809 | 3.918 | 3.700 | 3.800 | 121,794,952 | +0.24(+6.84%) |
Apr 03, 2020 | 3.691 | 3.708 | 3.498 | 3.557 | 102,108,304 | -0.10(-2.75%) |
Apr 02, 2020 | 3.683 | 3.834 | 3.565 | 3.658 | 108,319,872 | -0.03(-0.91%) |
Apr 01, 2020 | 3.884 | 4.002 | 3.658 | 3.691 | 142,028,352 | -0.36(-8.90%) |
Mar 31, 2020 | 4.220 | 4.354 | 3.985 | 4.052 | 276,255,840 | -0.17(-3.98%) |
Mar 30, 2020 | 4.287 | 4.295 | 4.136 | 4.220 | 116,619,152 | -0.13(-3.08%) |
Mar 27, 2020 | 4.253 | 4.446 | 4.119 | 4.354 | 126,740,472 | -0.05(-1.14%) |
Mar 26, 2020 | 4.497 | 4.740 | 4.329 | 4.404 | 164,815,632 | -0.12(-2.60%) |
Mar 25, 2020 | 4.841 | 4.924 | 4.295 | 4.522 | 237,088,656 | +0.37(+8.89%) |
Mar 24, 2020 | 3.750 | 4.186 | 3.574 | 4.153 | 174,140,464 | +0.79(+23.44%) |
Mar 23, 2020 | 3.582 | 3.792 | 3.322 | 3.364 | 160,796,960 | -0.27(-7.39%) |
Mar 20, 2020 | 3.809 | 3.985 | 3.565 | 3.632 | 154,221,920 | -0.12(-3.13%) |
Mar 19, 2020 | 3.632 | 3.842 | 3.440 | 3.750 | 150,864,256 | -0.03(-0.67%) |
Mar 18, 2020 | 3.985 | 4.060 | 3.440 | 3.775 | 150,014,496 | -0.43(-10.18%) |
Mar 17, 2020 | 4.262 | 4.312 | 3.943 | 4.203 | 124,206,960 | -0.03(-0.79%) |
Mar 16, 2020 | 4.228 | 4.379 | 4.195 | 4.237 | 131,420,992 | -0.49(-10.30%) |
Mar 13, 2020 | 4.924 | 4.950 | 4.295 | 4.723 | 149,449,904 | +0.23(+5.23%) |
Mar 12, 2020 | 4.513 | 4.773 | 4.362 | 4.488 | 106,572,648 | -0.46(-9.32%) |
Mar 11, 2020 | 5.084 | 5.126 | 4.933 | 4.950 | 117,557,688 | -0.30(-5.75%) |
Mar 10, 2020 | 5.252 | 5.277 | 4.866 | 5.252 | 121,383,624 | +0.30(+6.10%) |
Mar 09, 2020 | 5.008 | 5.151 | 4.924 | 4.950 | 123,781,440 | -0.49(-9.09%) |
Mar 06, 2020 | 5.537 | 5.604 | 5.369 | 5.445 | 131,041,528 | -0.21(-3.71%) |
Mar 05, 2020 | 5.839 | 5.847 | 5.629 | 5.654 | 93,007,912 | -0.29(-4.80%) |
Mar 04, 2020 | 5.948 | 5.948 | 5.805 | 5.939 | 84,118,608 | +0.09(+1.58%) |
Mar 03, 2020 | 6.116 | 6.158 | 5.780 | 5.847 | 116,115,288 | -0.19(-3.19%) |
Mar 02, 2020 | 5.965 | 6.065 | 5.772 | 6.040 | 115,312,784 | +0.20(+3.45%) |
Feb 28, 2020 | 5.738 | 5.839 | 5.596 | 5.839 | 138,926,160 | -0.01(-0.14%) |
Feb 27, 2020 | 5.981 | 6.107 | 5.805 | 5.847 | 141,358,624 | -0.20(-3.33%) |
Feb 26, 2020 | 6.124 | 6.258 | 6.049 | 6.049 | 110,225,288 | -0.04(-0.69%) |
Feb 25, 2020 | 6.443 | 6.443 | 6.057 | 6.090 | 129,720,720 | -0.26(-4.10%) |
Feb 24, 2020 | 6.460 | 6.476 | 6.334 | 6.351 | 130,961,984 | -0.27(-4.06%) |
Feb 21, 2020 | 6.728 | 6.736 | 6.619 | 6.619 | 69,526,192 | -0.12(-1.74%) |
Feb 20, 2020 | 6.711 | 6.770 | 6.703 | 6.736 | 62,344,744 | +0.03(+0.38%) |
Feb 19, 2020 | 6.762 | 6.795 | 6.711 | 6.711 | 76,569,320 | -0.05(-0.74%) |
Feb 18, 2020 | 6.812 | 6.837 | 6.728 | 6.762 | 77,620,640 | -0.03(-0.49%) |
Feb 14, 2020 | 6.938 | 6.938 | 6.778 | 6.795 | 55,261,632 | -0.13(-1.82%) |
Feb 13, 2020 | 6.887 | 7.013 | 6.887 | 6.921 | 80,618,624 | +0.01(+0.12%) |
Feb 12, 2020 | 6.829 | 6.988 | 6.820 | 6.913 | 132,897,016 | +0.12(+1.73%) |
Feb 11, 2020 | 6.795 | 6.837 | 6.778 | 6.795 | 95,513,152 | +0.03(+0.50%) |
Feb 10, 2020 | 6.837 | 6.837 | 6.753 | 6.762 | 85,589,704 | -0.04(-0.62%) |
Feb 07, 2020 | 6.887 | 6.887 | 6.728 | 6.804 | 117,123,720 | -0.12(-1.70%) |
Feb 06, 2020 | 7.022 | 7.030 | 6.921 | 6.921 | 82,007,544 | -0.05(-0.72%) |
Feb 05, 2020 | 7.055 | 7.114 | 6.929 | 6.971 | 173,573,120 | -0.73(-9.48%) |
Feb 04, 2020 | 7.617 | 7.752 | 7.609 | 7.701 | 102,253,592 | +0.17(+2.23%) |