Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.824 | 4.866 | 4.673 | 4.790 | 110,904,712 | -0.12(-2.39%) |
May 28, 2020 | 5.075 | 5.092 | 4.874 | 4.908 | 91,718,536 | -0.15(-2.98%) |
May 27, 2020 | 5.042 | 5.109 | 4.899 | 5.059 | 131,561,336 | +0.16(+3.25%) |
May 26, 2020 | 4.966 | 5.025 | 4.882 | 4.899 | 102,507,272 | +0.16(+3.36%) |
May 22, 2020 | 4.765 | 4.807 | 4.614 | 4.740 | 91,376,064 | +0.02(+0.36%) |
May 21, 2020 | 4.572 | 4.773 | 4.564 | 4.723 | 103,739,552 | +0.12(+2.55%) |
May 20, 2020 | 4.513 | 4.648 | 4.505 | 4.606 | 104,450,208 | +0.16(+3.58%) |
May 19, 2020 | 4.421 | 4.572 | 4.320 | 4.446 | 112,944,760 | -0.01(-0.19%) |
May 18, 2020 | 4.295 | 4.471 | 4.295 | 4.455 | 162,376,928 | +0.34(+8.37%) |
May 15, 2020 | 4.027 | 4.144 | 3.985 | 4.111 | 96,010,880 | +0.01(+0.20%) |
May 14, 2020 | 3.893 | 4.127 | 3.792 | 4.102 | 128,780,392 | +0.14(+3.60%) |
May 13, 2020 | 4.195 | 4.203 | 3.909 | 3.960 | 119,223,464 | -0.22(-5.22%) |
May 12, 2020 | 4.320 | 4.379 | 4.169 | 4.178 | 84,500,776 | -0.12(-2.73%) |
May 11, 2020 | 4.346 | 4.354 | 4.237 | 4.295 | 90,216,304 | -0.10(-2.29%) |
May 08, 2020 | 4.161 | 4.404 | 4.153 | 4.396 | 120,791,928 | +0.31(+7.60%) |
May 07, 2020 | 4.111 | 4.178 | 4.069 | 4.085 | 80,063,896 | +0.00(+0.00%) |
May 06, 2020 | 4.237 | 4.270 | 4.044 | 4.085 | 106,484,104 | -0.08(-2.01%) |
May 05, 2020 | 4.186 | 4.270 | 4.144 | 4.169 | 114,751,288 | +0.09(+2.26%) |
May 04, 2020 | 4.094 | 4.169 | 4.002 | 4.077 | 100,313,800 | -0.05(-1.22%) |
May 01, 2020 | 4.211 | 4.237 | 4.111 | 4.127 | 98,532,480 | -0.14(-3.34%) |
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%) |