Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.560 | 5.606 | 5.415 | 5.448 | 38,518,704 | -0.34(-5.82%) |
Apr 29, 2020 | 5.461 | 5.808 | 5.448 | 5.784 | 54,920,276 | +0.43(+8.01%) |
Apr 28, 2020 | 5.335 | 5.401 | 5.144 | 5.355 | 37,335,896 | +0.15(+2.92%) |
Apr 27, 2020 | 5.217 | 5.263 | 5.124 | 5.203 | 39,805,652 | +0.14(+2.74%) |
Apr 24, 2020 | 5.170 | 5.188 | 4.860 | 5.065 | 68,868,632 | -0.13(-2.42%) |
Apr 23, 2020 | 5.236 | 5.428 | 5.184 | 5.190 | 42,021,308 | -0.07(-1.38%) |
Apr 22, 2020 | 5.184 | 5.292 | 5.157 | 5.263 | 33,180,300 | +0.12(+2.31%) |
Apr 21, 2020 | 5.177 | 5.203 | 5.018 | 5.144 | 32,657,582 | -0.13(-2.50%) |
Apr 20, 2020 | 5.316 | 5.375 | 5.230 | 5.276 | 39,204,516 | -0.24(-4.43%) |
Apr 17, 2020 | 5.467 | 5.553 | 5.410 | 5.520 | 28,266,348 | +0.15(+2.83%) |
Apr 16, 2020 | 5.448 | 5.448 | 5.263 | 5.368 | 31,875,984 | -0.09(-1.57%) |
Apr 15, 2020 | 5.428 | 5.507 | 5.335 | 5.454 | 27,782,878 | -0.22(-3.84%) |
Apr 14, 2020 | 5.811 | 5.864 | 5.646 | 5.672 | 30,571,446 | +0.01(+0.23%) |
Apr 13, 2020 | 5.580 | 5.679 | 5.507 | 5.659 | 27,963,756 | +0.05(+0.82%) |
Apr 09, 2020 | 5.705 | 5.791 | 5.547 | 5.613 | 33,881,032 | +0.04(+0.71%) |
Apr 08, 2020 | 5.520 | 5.629 | 5.487 | 5.573 | 29,263,406 | +0.04(+0.72%) |
Apr 07, 2020 | 5.732 | 5.745 | 5.500 | 5.534 | 34,321,428 | +0.18(+3.33%) |
Apr 06, 2020 | 5.342 | 5.461 | 5.223 | 5.355 | 41,527,164 | +0.35(+6.99%) |
Apr 03, 2020 | 5.263 | 5.335 | 4.919 | 5.005 | 43,483,460 | -0.38(-6.99%) |
Apr 02, 2020 | 5.507 | 5.593 | 5.233 | 5.382 | 41,615,288 | +0.00(+0.00%) |
Apr 01, 2020 | 5.243 | 5.547 | 5.243 | 5.382 | 41,354,140 | -0.09(-1.69%) |
Mar 31, 2020 | 5.428 | 5.664 | 5.395 | 5.474 | 51,927,980 | +0.17(+3.11%) |
Mar 30, 2020 | 5.329 | 5.385 | 5.193 | 5.309 | 27,374,256 | +0.13(+2.55%) |
Mar 27, 2020 | 5.104 | 5.382 | 5.071 | 5.177 | 31,834,454 | -0.32(-5.77%) |
Mar 26, 2020 | 5.494 | 5.586 | 5.258 | 5.494 | 39,177,340 | +0.18(+3.48%) |
Mar 25, 2020 | 5.084 | 5.438 | 4.952 | 5.309 | 49,869,112 | +0.36(+7.20%) |
Mar 24, 2020 | 4.853 | 5.022 | 4.768 | 4.952 | 49,518,260 | +0.61(+13.98%) |
Mar 23, 2020 | 4.418 | 4.609 | 4.285 | 4.345 | 49,179,500 | -0.26(-5.73%) |
Mar 20, 2020 | 5.012 | 5.203 | 4.536 | 4.609 | 54,641,044 | -0.13(-2.79%) |
Mar 19, 2020 | 4.774 | 5.005 | 4.517 | 4.741 | 47,101,828 | -0.15(-2.97%) |
Mar 18, 2020 | 4.966 | 5.296 | 4.566 | 4.886 | 76,058,600 | -0.51(-9.42%) |
Mar 17, 2020 | 5.362 | 5.705 | 5.091 | 5.395 | 46,403,084 | +0.18(+3.42%) |
Mar 16, 2020 | 4.688 | 5.500 | 4.688 | 5.217 | 50,137,340 | -0.53(-9.20%) |
Mar 13, 2020 | 5.976 | 6.108 | 5.104 | 5.745 | 85,706,176 | +1.02(+21.51%) |
Mar 12, 2020 | 4.900 | 5.071 | 4.365 | 4.728 | 117,810,432 | -0.88(-15.76%) |
Mar 11, 2020 | 6.101 | 6.253 | 5.395 | 5.613 | 111,942,264 | -0.59(-9.57%) |
Mar 10, 2020 | 5.751 | 6.405 | 5.751 | 6.207 | 108,266,192 | +0.94(+17.94%) |
Mar 09, 2020 | 5.481 | 5.798 | 5.184 | 5.263 | 90,517,120 | -1.03(-16.37%) |
Mar 06, 2020 | 6.220 | 6.527 | 6.220 | 6.293 | 63,850,484 | -0.39(-5.83%) |
Mar 05, 2020 | 6.775 | 6.788 | 6.524 | 6.682 | 89,546,848 | -0.29(-4.17%) |
Mar 04, 2020 | 6.940 | 7.052 | 6.815 | 6.973 | 69,892,720 | +0.22(+3.33%) |
Mar 03, 2020 | 7.006 | 7.198 | 6.702 | 6.748 | 98,131,656 | -0.03(-0.49%) |
Mar 02, 2020 | 6.676 | 6.907 | 6.590 | 6.782 | 84,546,576 | +0.30(+4.58%) |
Feb 28, 2020 | 6.339 | 6.498 | 6.293 | 6.484 | 89,302,296 | -0.07(-1.01%) |
Feb 27, 2020 | 6.471 | 6.709 | 6.379 | 6.550 | 78,096,144 | -0.17(-2.55%) |
Feb 26, 2020 | 6.861 | 6.980 | 6.669 | 6.722 | 74,648,176 | -0.09(-1.26%) |
Feb 25, 2020 | 7.059 | 7.138 | 6.762 | 6.808 | 62,195,264 | -0.17(-2.37%) |
Feb 24, 2020 | 7.231 | 7.250 | 6.920 | 6.973 | 76,559,408 | -0.57(-7.53%) |
Feb 21, 2020 | 7.547 | 7.580 | 7.439 | 7.541 | 60,164,560 | -0.28(-3.63%) |
Feb 20, 2020 | 7.983 | 8.003 | 7.798 | 7.825 | 29,365,284 | -0.13(-1.66%) |
Feb 19, 2020 | 7.957 | 7.990 | 7.911 | 7.957 | 24,572,086 | +0.02(+0.25%) |
Feb 18, 2020 | 7.937 | 8.023 | 7.878 | 7.937 | 38,470,000 | +0.10(+1.26%) |
Feb 14, 2020 | 7.897 | 7.924 | 7.772 | 7.838 | 23,773,844 | -0.04(-0.50%) |
Feb 13, 2020 | 7.911 | 7.937 | 7.845 | 7.878 | 32,876,872 | -0.13(-1.57%) |
Feb 12, 2020 | 8.056 | 8.069 | 8.003 | 8.003 | 37,491,200 | +0.13(+1.68%) |
Feb 11, 2020 | 7.878 | 7.950 | 7.858 | 7.871 | 45,668,236 | +0.21(+2.76%) |
Feb 10, 2020 | 7.785 | 7.805 | 7.600 | 7.660 | 45,299,404 | -0.29(-3.65%) |
Feb 07, 2020 | 8.056 | 8.056 | 7.911 | 7.950 | 56,450,160 | -0.24(-2.90%) |
Feb 06, 2020 | 8.346 | 8.346 | 8.119 | 8.188 | 24,810,586 | -0.03(-0.32%) |
Feb 05, 2020 | 8.294 | 8.307 | 8.201 | 8.214 | 26,981,670 | +0.14(+1.72%) |
Feb 04, 2020 | 8.109 | 8.155 | 8.063 | 8.076 | 31,914,764 | +0.22(+2.77%) |