Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.940 | 2.981 | 2.898 | 2.912 | 41,089,600 | -0.18(-5.82%) |
Apr 29, 2020 | 2.981 | 3.106 | 2.961 | 3.092 | 55,778,228 | +0.15(+5.18%) |
Apr 28, 2020 | 2.836 | 2.961 | 2.788 | 2.940 | 85,984,280 | +0.31(+11.84%) |
Apr 27, 2020 | 2.684 | 2.725 | 2.591 | 2.629 | 55,223,032 | +0.10(+3.83%) |
Apr 24, 2020 | 2.649 | 2.649 | 2.483 | 2.532 | 87,680,208 | -0.24(-8.50%) |
Apr 23, 2020 | 2.864 | 2.864 | 2.739 | 2.767 | 64,360,380 | -0.08(-2.91%) |
Apr 22, 2020 | 2.871 | 2.954 | 2.843 | 2.850 | 86,345,784 | +0.05(+1.73%) |
Apr 21, 2020 | 2.884 | 2.905 | 2.788 | 2.801 | 47,874,456 | -0.14(-4.71%) |
Apr 20, 2020 | 2.981 | 2.988 | 2.919 | 2.940 | 39,109,104 | -0.12(-3.85%) |
Apr 17, 2020 | 3.106 | 3.113 | 2.967 | 3.057 | 25,620,294 | +0.08(+2.55%) |
Apr 16, 2020 | 3.113 | 3.120 | 2.974 | 2.981 | 35,587,792 | -0.13(-4.22%) |
Apr 15, 2020 | 3.106 | 3.230 | 3.057 | 3.113 | 30,814,114 | -0.13(-4.05%) |
Apr 14, 2020 | 3.272 | 3.365 | 3.230 | 3.244 | 38,419,840 | +0.05(+1.52%) |
Apr 13, 2020 | 3.134 | 3.210 | 3.051 | 3.196 | 36,798,740 | -0.01(-0.43%) |
Apr 09, 2020 | 3.313 | 3.372 | 3.184 | 3.210 | 42,640,784 | -0.03(-0.85%) |
Apr 08, 2020 | 3.064 | 3.272 | 3.033 | 3.237 | 42,717,884 | +0.21(+6.85%) |
Apr 07, 2020 | 3.168 | 3.196 | 3.002 | 3.030 | 47,769,672 | +0.15(+5.04%) |
Apr 06, 2020 | 2.940 | 2.992 | 2.853 | 2.884 | 49,536,384 | +0.19(+6.92%) |
Apr 03, 2020 | 2.746 | 2.746 | 2.601 | 2.698 | 53,559,720 | -0.14(-4.88%) |
Apr 02, 2020 | 2.815 | 2.898 | 2.795 | 2.836 | 33,679,692 | +0.01(+0.49%) |
Apr 01, 2020 | 2.919 | 2.947 | 2.791 | 2.822 | 38,700,868 | -0.28(-9.08%) |
Mar 31, 2020 | 3.201 | 3.215 | 3.028 | 3.104 | 43,490,716 | -0.14(-4.26%) |
Mar 30, 2020 | 3.159 | 3.325 | 3.063 | 3.242 | 46,222,260 | +0.08(+2.63%) |
Mar 27, 2020 | 3.145 | 3.291 | 3.059 | 3.159 | 61,142,296 | -0.23(-6.73%) |
Mar 26, 2020 | 3.367 | 3.436 | 3.311 | 3.387 | 84,899,632 | +0.12(+3.81%) |
Mar 25, 2020 | 3.056 | 3.474 | 2.993 | 3.263 | 96,636,800 | +0.18(+5.83%) |
Mar 24, 2020 | 3.021 | 3.173 | 2.938 | 3.083 | 36,012,828 | +0.30(+10.95%) |
Mar 23, 2020 | 2.890 | 2.917 | 2.648 | 2.779 | 55,177,360 | -0.25(-8.22%) |
Mar 20, 2020 | 3.194 | 3.235 | 2.973 | 3.028 | 78,603,296 | -0.08(-2.45%) |
Mar 19, 2020 | 2.980 | 3.215 | 2.834 | 3.104 | 72,300,896 | +0.04(+1.35%) |
Mar 18, 2020 | 3.090 | 3.284 | 2.876 | 3.063 | 72,096,056 | -0.32(-9.59%) |
Mar 17, 2020 | 3.353 | 3.681 | 3.197 | 3.387 | 56,286,884 | +0.12(+3.59%) |
Mar 16, 2020 | 3.394 | 3.574 | 3.242 | 3.270 | 60,503,072 | -0.53(-13.84%) |
Mar 13, 2020 | 4.003 | 4.003 | 3.410 | 3.795 | 107,571,408 | +0.50(+15.09%) |
Mar 12, 2020 | 3.332 | 3.512 | 3.063 | 3.298 | 80,963,208 | -0.53(-13.74%) |
Mar 11, 2020 | 4.141 | 4.158 | 3.647 | 3.823 | 95,471,896 | -0.43(-10.08%) |
Mar 10, 2020 | 4.217 | 4.265 | 4.061 | 4.252 | 51,318,372 | +0.33(+8.47%) |
Mar 09, 2020 | 4.079 | 4.127 | 3.882 | 3.920 | 63,067,076 | -0.50(-11.41%) |
Mar 06, 2020 | 4.473 | 4.521 | 4.376 | 4.424 | 53,095,856 | -0.18(-3.90%) |
Mar 05, 2020 | 4.632 | 4.653 | 4.500 | 4.604 | 61,299,884 | -0.21(-4.31%) |
Mar 04, 2020 | 4.805 | 4.818 | 4.708 | 4.812 | 45,251,216 | +0.01(+0.14%) |
Mar 03, 2020 | 4.818 | 4.929 | 4.729 | 4.805 | 59,283,176 | -0.12(-2.52%) |
Mar 02, 2020 | 4.881 | 4.964 | 4.794 | 4.929 | 58,073,572 | +0.04(+0.89%) |
Feb 28, 2020 | 4.747 | 4.924 | 4.720 | 4.886 | 69,799,944 | +0.08(+1.73%) |
Feb 27, 2020 | 4.796 | 4.989 | 4.782 | 4.803 | 55,551,652 | -0.03(-0.57%) |
Feb 26, 2020 | 4.906 | 4.969 | 4.789 | 4.830 | 43,560,568 | -0.04(-0.85%) |
Feb 25, 2020 | 4.913 | 4.948 | 4.837 | 4.872 | 22,733,760 | -0.04(-0.79%) |
Feb 24, 2020 | 4.944 | 4.944 | 4.810 | 4.911 | 25,863,038 | -0.19(-3.67%) |
Feb 21, 2020 | 5.071 | 5.155 | 5.065 | 5.098 | 26,017,402 | -0.06(-1.17%) |
Feb 20, 2020 | 5.172 | 5.192 | 5.118 | 5.158 | 23,651,616 | -0.03(-0.52%) |
Feb 19, 2020 | 5.205 | 5.232 | 5.155 | 5.185 | 30,297,828 | +0.05(+0.91%) |
Feb 18, 2020 | 5.138 | 5.152 | 5.045 | 5.138 | 32,029,098 | -0.11(-2.17%) |
Feb 14, 2020 | 5.292 | 5.299 | 5.219 | 5.252 | 23,063,206 | -0.03(-0.51%) |
Feb 13, 2020 | 5.299 | 5.326 | 5.235 | 5.279 | 28,154,090 | -0.04(-0.75%) |
Feb 12, 2020 | 5.419 | 5.433 | 5.312 | 5.319 | 53,214,040 | -0.07(-1.36%) |
Feb 11, 2020 | 5.433 | 5.473 | 5.332 | 5.393 | 72,485,440 | +0.11(+2.15%) |
Feb 10, 2020 | 5.205 | 5.326 | 5.178 | 5.279 | 72,743,368 | +0.09(+1.68%) |
Feb 07, 2020 | 5.158 | 5.259 | 5.152 | 5.192 | 55,564,144 | -0.00(-0.09%) |
Feb 06, 2020 | 5.277 | 5.283 | 5.143 | 5.196 | 43,515,720 | -0.03(-0.64%) |
Feb 05, 2020 | 5.297 | 5.317 | 5.230 | 5.230 | 39,189,104 | +0.05(+0.90%) |
Feb 04, 2020 | 5.216 | 5.243 | 5.163 | 5.183 | 18,989,050 | +0.03(+0.65%) |