Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.982 | 6.011 | 5.451 | 5.802 | 81,118,752 | +0.26(+4.62%) |
Apr 29, 2020 | 4.921 | 5.575 | 4.911 | 5.546 | 51,842,548 | +0.82(+17.23%) |
Apr 28, 2020 | 4.702 | 4.807 | 4.551 | 4.731 | 31,829,426 | +0.13(+2.89%) |
Apr 27, 2020 | 4.551 | 4.702 | 4.333 | 4.598 | 34,692,220 | -0.08(-1.62%) |
Apr 24, 2020 | 4.740 | 4.883 | 4.503 | 4.674 | 55,756,544 | +0.09(+1.86%) |
Apr 23, 2020 | 4.513 | 4.740 | 4.418 | 4.589 | 50,363,640 | +0.35(+8.28%) |
Apr 22, 2020 | 4.172 | 4.371 | 4.172 | 4.238 | 40,241,800 | +0.22(+5.42%) |
Apr 21, 2020 | 3.897 | 4.096 | 3.754 | 4.020 | 43,978,636 | +0.03(+0.71%) |
Apr 20, 2020 | 3.792 | 4.143 | 3.773 | 3.991 | 52,706,436 | -0.13(-3.22%) |
Apr 17, 2020 | 3.745 | 4.124 | 3.716 | 4.124 | 50,637,560 | +0.44(+11.83%) |
Apr 16, 2020 | 4.001 | 4.001 | 3.679 | 3.688 | 42,206,716 | -0.27(-6.94%) |
Apr 15, 2020 | 3.745 | 4.020 | 3.716 | 3.963 | 44,404,056 | -0.07(-1.65%) |
Apr 14, 2020 | 4.124 | 4.134 | 3.887 | 4.029 | 48,104,884 | -0.13(-3.19%) |
Apr 13, 2020 | 4.200 | 4.219 | 3.935 | 4.162 | 59,849,264 | +0.26(+6.55%) |
Apr 09, 2020 | 4.124 | 4.314 | 3.622 | 3.906 | 106,326,696 | +0.16(+4.30%) |
Apr 08, 2020 | 3.707 | 3.754 | 3.470 | 3.745 | 63,750,576 | +0.26(+7.34%) |
Apr 07, 2020 | 3.688 | 3.935 | 3.413 | 3.489 | 80,724,536 | +0.06(+1.66%) |
Apr 06, 2020 | 3.498 | 3.546 | 3.328 | 3.432 | 67,248,504 | -0.03(-0.82%) |
Apr 03, 2020 | 3.536 | 3.603 | 3.157 | 3.460 | 73,546,728 | +0.17(+5.19%) |
Apr 02, 2020 | 3.091 | 3.546 | 2.986 | 3.290 | 91,152,232 | +0.33(+11.22%) |
Apr 01, 2020 | 3.053 | 3.119 | 2.863 | 2.958 | 55,643,880 | -0.16(-5.17%) |
Mar 31, 2020 | 3.280 | 3.337 | 3.081 | 3.119 | 48,142,956 | +0.05(+1.54%) |
Mar 30, 2020 | 3.309 | 3.318 | 2.986 | 3.072 | 54,691,668 | -0.27(-7.95%) |
Mar 27, 2020 | 3.527 | 3.574 | 3.309 | 3.337 | 46,506,468 | -0.34(-9.28%) |
Mar 26, 2020 | 3.536 | 3.849 | 3.413 | 3.679 | 52,858,928 | +0.28(+8.38%) |
Mar 25, 2020 | 3.603 | 3.669 | 3.233 | 3.394 | 47,932,636 | -0.03(-0.83%) |
Mar 24, 2020 | 3.498 | 3.517 | 3.280 | 3.423 | 47,917,040 | +0.25(+7.76%) |
Mar 23, 2020 | 3.375 | 3.413 | 3.138 | 3.176 | 34,043,476 | -0.20(-5.90%) |
Mar 20, 2020 | 3.792 | 3.830 | 3.242 | 3.375 | 50,637,244 | -0.26(-7.05%) |
Mar 19, 2020 | 3.318 | 3.726 | 3.233 | 3.631 | 41,024,504 | +0.36(+11.01%) |
Mar 18, 2020 | 3.318 | 3.470 | 3.034 | 3.271 | 39,600,176 | -0.16(-4.70%) |
Mar 17, 2020 | 3.935 | 3.953 | 3.366 | 3.432 | 45,339,492 | -0.36(-9.50%) |
Mar 16, 2020 | 3.612 | 4.276 | 3.603 | 3.792 | 42,262,136 | -0.50(-11.70%) |
Mar 13, 2020 | 4.134 | 4.295 | 3.517 | 4.295 | 49,045,920 | +0.52(+13.82%) |
Mar 12, 2020 | 3.584 | 3.982 | 3.460 | 3.773 | 54,735,928 | -0.10(-2.69%) |
Mar 11, 2020 | 4.001 | 4.257 | 3.792 | 3.878 | 73,723,736 | -0.29(-7.05%) |
Mar 10, 2020 | 4.598 | 4.617 | 3.337 | 4.172 | 109,188,640 | +0.73(+21.21%) |
Mar 09, 2020 | 3.991 | 4.740 | 3.148 | 3.442 | 110,949,840 | -3.03(-46.85%) |
Mar 06, 2020 | 7.063 | 7.186 | 6.428 | 6.475 | 33,547,104 | -0.92(-12.44%) |
Mar 05, 2020 | 7.452 | 7.537 | 7.272 | 7.395 | 20,969,956 | -0.29(-3.82%) |
Mar 04, 2020 | 7.803 | 7.879 | 7.528 | 7.689 | 20,328,022 | +0.03(+0.37%) |
Mar 03, 2020 | 7.888 | 8.030 | 7.442 | 7.660 | 30,020,580 | -0.25(-3.12%) |
Mar 02, 2020 | 8.011 | 8.011 | 7.518 | 7.907 | 25,022,702 | +0.06(+0.72%) |
Feb 28, 2020 | 7.177 | 7.867 | 7.149 | 7.850 | 34,346,824 | +0.33(+4.41%) |
Feb 27, 2020 | 7.594 | 8.002 | 7.404 | 7.518 | 37,152,760 | -0.46(-5.71%) |
Feb 26, 2020 | 8.523 | 8.533 | 7.954 | 7.973 | 28,447,042 | -0.48(-5.72%) |
Feb 25, 2020 | 9.007 | 9.016 | 8.353 | 8.457 | 29,253,046 | -0.51(-5.71%) |
Feb 24, 2020 | 9.139 | 9.139 | 8.902 | 8.969 | 22,227,212 | -0.62(-6.43%) |
Feb 21, 2020 | 9.623 | 9.689 | 9.452 | 9.585 | 20,027,658 | -0.13(-1.37%) |
Feb 20, 2020 | 10.00 | 10.05 | 9.708 | 9.718 | 15,326,671 | -0.21(-2.10%) |
Feb 19, 2020 | 9.813 | 9.974 | 9.623 | 9.926 | 18,624,194 | +0.16(+1.65%) |
Feb 18, 2020 | 9.907 | 9.964 | 9.746 | 9.765 | 18,977,980 | -0.27(-2.74%) |
Feb 14, 2020 | 10.50 | 10.56 | 9.993 | 10.04 | 20,335,968 | -0.44(-4.23%) |
Feb 13, 2020 | 10.63 | 10.64 | 10.04 | 10.48 | 32,223,082 | -0.47(-4.31%) |
Feb 12, 2020 | 11.18 | 11.30 | 10.81 | 10.96 | 25,303,992 | +0.04(+0.35%) |
Feb 11, 2020 | 10.93 | 11.05 | 10.79 | 10.92 | 12,029,228 | +0.18(+1.67%) |
Feb 10, 2020 | 10.91 | 10.96 | 10.65 | 10.74 | 13,143,774 | -0.28(-2.57%) |
Feb 07, 2020 | 11.09 | 11.16 | 10.96 | 11.02 | 11,023,039 | -0.23(-2.01%) |
Feb 06, 2020 | 11.53 | 11.56 | 11.24 | 11.25 | 12,460,049 | -0.23(-1.97%) |
Feb 05, 2020 | 11.32 | 11.61 | 11.32 | 11.47 | 15,306,558 | +0.37(+3.31%) |
Feb 04, 2020 | 11.10 | 11.30 | 11.04 | 11.11 | 15,913,083 | +0.28(+2.62%) |