Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.941 | 2.983 | 2.900 | 2.914 | 41,066,828 | -0.18(-5.82%) |
Apr 29, 2020 | 2.983 | 3.108 | 2.962 | 3.094 | 55,747,320 | +0.15(+5.18%) |
Apr 28, 2020 | 2.838 | 2.962 | 2.789 | 2.941 | 85,936,624 | +0.31(+11.84%) |
Apr 27, 2020 | 2.685 | 2.727 | 2.592 | 2.630 | 55,192,428 | +0.10(+3.82%) |
Apr 24, 2020 | 2.651 | 2.651 | 2.485 | 2.533 | 87,631,616 | -0.24(-8.50%) |
Apr 23, 2020 | 2.865 | 2.865 | 2.741 | 2.768 | 64,324,712 | -0.08(-2.91%) |
Apr 22, 2020 | 2.872 | 2.955 | 2.845 | 2.851 | 86,297,936 | +0.05(+1.73%) |
Apr 21, 2020 | 2.886 | 2.907 | 2.789 | 2.803 | 47,847,924 | -0.14(-4.71%) |
Apr 20, 2020 | 2.983 | 2.990 | 2.921 | 2.941 | 39,087,432 | -0.12(-3.85%) |
Apr 17, 2020 | 3.108 | 3.114 | 2.969 | 3.059 | 25,606,096 | +0.08(+2.55%) |
Apr 16, 2020 | 3.114 | 3.121 | 2.976 | 2.983 | 35,568,068 | -0.13(-4.22%) |
Apr 15, 2020 | 3.108 | 3.232 | 3.059 | 3.114 | 30,797,038 | -0.13(-4.05%) |
Apr 14, 2020 | 3.274 | 3.367 | 3.232 | 3.246 | 38,398,552 | +0.05(+1.52%) |
Apr 13, 2020 | 3.135 | 3.211 | 3.052 | 3.198 | 36,778,348 | -0.01(-0.43%) |
Apr 09, 2020 | 3.315 | 3.374 | 3.186 | 3.211 | 42,617,152 | -0.03(-0.85%) |
Apr 08, 2020 | 3.066 | 3.274 | 3.035 | 3.239 | 42,694,212 | +0.21(+6.85%) |
Apr 07, 2020 | 3.170 | 3.198 | 3.004 | 3.031 | 47,743,200 | +0.15(+5.04%) |
Apr 06, 2020 | 2.941 | 2.994 | 2.855 | 2.886 | 49,508,932 | +0.19(+6.92%) |
Apr 03, 2020 | 2.748 | 2.748 | 2.602 | 2.699 | 53,530,036 | -0.14(-4.88%) |
Apr 02, 2020 | 2.817 | 2.900 | 2.796 | 2.838 | 33,661,028 | +0.01(+0.49%) |
Apr 01, 2020 | 2.921 | 2.948 | 2.793 | 2.824 | 38,679,420 | -0.28(-9.08%) |
Mar 31, 2020 | 3.203 | 3.216 | 3.030 | 3.106 | 43,466,616 | -0.14(-4.26%) |
Mar 30, 2020 | 3.161 | 3.327 | 3.064 | 3.244 | 46,196,644 | +0.08(+2.63%) |
Mar 27, 2020 | 3.147 | 3.292 | 3.061 | 3.161 | 61,108,412 | -0.23(-6.73%) |
Mar 26, 2020 | 3.369 | 3.438 | 3.313 | 3.389 | 84,852,584 | +0.12(+3.81%) |
Mar 25, 2020 | 3.057 | 3.476 | 2.995 | 3.265 | 96,583,248 | +0.18(+5.83%) |
Mar 24, 2020 | 3.023 | 3.175 | 2.940 | 3.085 | 35,992,868 | +0.30(+10.95%) |
Mar 23, 2020 | 2.891 | 2.919 | 2.649 | 2.781 | 55,146,780 | -0.25(-8.22%) |
Mar 20, 2020 | 3.196 | 3.237 | 2.974 | 3.030 | 78,559,736 | -0.08(-2.45%) |
Mar 19, 2020 | 2.981 | 3.216 | 2.836 | 3.106 | 72,260,832 | +0.04(+1.35%) |
Mar 18, 2020 | 3.092 | 3.286 | 2.877 | 3.064 | 72,056,104 | -0.33(-9.59%) |
Mar 17, 2020 | 3.355 | 3.683 | 3.199 | 3.389 | 56,255,692 | +0.12(+3.59%) |
Mar 16, 2020 | 3.396 | 3.576 | 3.244 | 3.272 | 60,469,540 | -0.53(-13.84%) |
Mar 13, 2020 | 4.005 | 4.005 | 3.412 | 3.797 | 107,511,792 | +0.50(+15.09%) |
Mar 12, 2020 | 3.334 | 3.514 | 3.064 | 3.299 | 80,918,344 | -0.53(-13.74%) |
Mar 11, 2020 | 4.143 | 4.161 | 3.649 | 3.825 | 95,418,992 | -0.43(-10.08%) |
Mar 10, 2020 | 4.219 | 4.268 | 4.064 | 4.254 | 51,289,932 | +0.33(+8.47%) |
Mar 09, 2020 | 4.081 | 4.129 | 3.884 | 3.922 | 63,032,128 | -0.50(-11.41%) |
Mar 06, 2020 | 4.475 | 4.524 | 4.378 | 4.427 | 53,066,432 | -0.18(-3.90%) |
Mar 05, 2020 | 4.634 | 4.655 | 4.503 | 4.607 | 61,265,916 | -0.21(-4.31%) |
Mar 04, 2020 | 4.807 | 4.821 | 4.710 | 4.814 | 45,226,140 | +0.01(+0.14%) |
Mar 03, 2020 | 4.821 | 4.932 | 4.731 | 4.807 | 59,250,324 | -0.12(-2.52%) |
Mar 02, 2020 | 4.883 | 4.966 | 4.797 | 4.932 | 58,041,392 | +0.04(+0.89%) |
Feb 28, 2020 | 4.750 | 4.926 | 4.722 | 4.888 | 69,761,256 | +0.08(+1.73%) |
Feb 27, 2020 | 4.798 | 4.992 | 4.785 | 4.805 | 55,520,860 | -0.03(-0.57%) |
Feb 26, 2020 | 4.909 | 4.971 | 4.792 | 4.833 | 43,536,424 | -0.04(-0.85%) |
Feb 25, 2020 | 4.916 | 4.951 | 4.840 | 4.874 | 22,721,158 | -0.04(-0.79%) |
Feb 24, 2020 | 4.947 | 4.947 | 4.813 | 4.914 | 25,848,706 | -0.19(-3.67%) |
Feb 21, 2020 | 5.074 | 5.158 | 5.067 | 5.101 | 26,002,984 | -0.06(-1.17%) |
Feb 20, 2020 | 5.175 | 5.195 | 5.121 | 5.161 | 23,638,508 | -0.03(-0.52%) |
Feb 19, 2020 | 5.208 | 5.235 | 5.158 | 5.188 | 30,281,036 | +0.05(+0.91%) |
Feb 18, 2020 | 5.141 | 5.155 | 5.047 | 5.141 | 32,011,348 | -0.11(-2.17%) |
Feb 14, 2020 | 5.295 | 5.302 | 5.221 | 5.255 | 23,050,424 | -0.03(-0.51%) |
Feb 13, 2020 | 5.302 | 5.329 | 5.238 | 5.282 | 28,138,488 | -0.04(-0.75%) |
Feb 12, 2020 | 5.422 | 5.436 | 5.315 | 5.322 | 53,184,552 | -0.07(-1.36%) |
Feb 11, 2020 | 5.436 | 5.476 | 5.335 | 5.396 | 72,445,264 | +0.11(+2.15%) |
Feb 10, 2020 | 5.208 | 5.329 | 5.181 | 5.282 | 72,703,056 | +0.09(+1.68%) |
Feb 07, 2020 | 5.161 | 5.262 | 5.155 | 5.195 | 55,533,352 | -0.00(-0.09%) |
Feb 06, 2020 | 5.279 | 5.286 | 5.146 | 5.199 | 43,491,600 | -0.03(-0.64%) |
Feb 05, 2020 | 5.300 | 5.320 | 5.233 | 5.233 | 39,167,384 | +0.05(+0.90%) |
Feb 04, 2020 | 5.219 | 5.246 | 5.166 | 5.186 | 18,978,526 | +0.03(+0.65%) |