Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.590 | 6.075 | 5.455 | 5.657 | 96,048,368 | +0.18(+3.19%) |
Apr 29, 2020 | 5.031 | 5.556 | 4.937 | 5.482 | 62,317,672 | +0.60(+12.28%) |
Apr 28, 2020 | 4.984 | 5.044 | 4.788 | 4.883 | 36,627,560 | +0.01(+0.28%) |
Apr 27, 2020 | 4.849 | 4.883 | 4.660 | 4.869 | 41,744,356 | +0.03(+0.56%) |
Apr 24, 2020 | 4.903 | 5.044 | 4.728 | 4.842 | 63,601,656 | +0.09(+1.99%) |
Apr 23, 2020 | 4.546 | 4.782 | 4.465 | 4.748 | 54,059,688 | +0.38(+8.80%) |
Apr 22, 2020 | 4.243 | 4.425 | 4.122 | 4.364 | 40,377,948 | +0.23(+5.54%) |
Apr 21, 2020 | 3.987 | 4.169 | 3.920 | 4.135 | 43,645,360 | +0.04(+0.99%) |
Apr 20, 2020 | 3.906 | 4.344 | 3.846 | 4.095 | 60,806,448 | -0.05(-1.30%) |
Apr 17, 2020 | 3.879 | 4.149 | 3.866 | 4.149 | 65,911,480 | +0.32(+8.26%) |
Apr 16, 2020 | 3.960 | 3.994 | 3.805 | 3.832 | 29,227,454 | -0.13(-3.40%) |
Apr 15, 2020 | 3.973 | 4.007 | 3.744 | 3.967 | 70,906,160 | -0.17(-4.07%) |
Apr 14, 2020 | 4.081 | 4.216 | 4.041 | 4.135 | 50,973,984 | +0.12(+3.02%) |
Apr 13, 2020 | 4.209 | 4.209 | 3.926 | 4.014 | 61,486,792 | +0.10(+2.58%) |
Apr 09, 2020 | 4.054 | 4.351 | 3.798 | 3.913 | 100,319,616 | +0.11(+2.83%) |
Apr 08, 2020 | 3.805 | 3.872 | 3.704 | 3.805 | 58,726,992 | +0.05(+1.25%) |
Apr 07, 2020 | 3.940 | 3.973 | 3.603 | 3.758 | 88,528,096 | +0.03(+0.72%) |
Apr 06, 2020 | 3.771 | 3.846 | 3.643 | 3.731 | 66,793,324 | +0.05(+1.28%) |
Apr 03, 2020 | 3.812 | 3.832 | 3.408 | 3.684 | 68,335,488 | +0.17(+4.79%) |
Apr 02, 2020 | 3.596 | 3.994 | 3.388 | 3.516 | 70,490,176 | +0.13(+3.78%) |
Apr 01, 2020 | 3.145 | 3.428 | 3.044 | 3.388 | 59,628,136 | +0.29(+9.35%) |
Mar 31, 2020 | 3.186 | 3.266 | 3.004 | 3.098 | 63,859,576 | +0.05(+1.55%) |
Mar 30, 2020 | 3.152 | 3.152 | 2.896 | 3.051 | 43,939,224 | -0.16(-5.03%) |
Mar 27, 2020 | 3.381 | 3.388 | 3.031 | 3.212 | 63,805,972 | -0.21(-6.10%) |
Mar 26, 2020 | 3.388 | 3.899 | 3.253 | 3.421 | 79,984,448 | +0.11(+3.25%) |
Mar 25, 2020 | 3.361 | 3.596 | 3.105 | 3.313 | 77,202,320 | +0.08(+2.50%) |
Mar 24, 2020 | 3.435 | 3.569 | 3.226 | 3.233 | 52,457,408 | +0.01(+0.21%) |
Mar 23, 2020 | 3.408 | 3.408 | 3.105 | 3.226 | 48,100,000 | -0.31(-8.76%) |
Mar 20, 2020 | 3.866 | 3.926 | 3.246 | 3.536 | 93,953,504 | -0.13(-3.67%) |
Mar 19, 2020 | 3.199 | 3.879 | 2.829 | 3.670 | 92,338,776 | +0.60(+19.52%) |
Mar 18, 2020 | 3.219 | 3.266 | 2.526 | 3.071 | 148,589,760 | -0.46(-13.14%) |
Mar 17, 2020 | 3.967 | 3.994 | 3.475 | 3.536 | 88,824,704 | -0.34(-8.70%) |
Mar 16, 2020 | 3.872 | 4.101 | 3.711 | 3.872 | 77,773,952 | -0.66(-14.56%) |
Mar 13, 2020 | 4.755 | 4.849 | 4.108 | 4.532 | 62,007,084 | +0.29(+6.83%) |
Mar 12, 2020 | 4.364 | 4.472 | 3.724 | 4.243 | 85,363,664 | -0.51(-10.64%) |
Mar 11, 2020 | 4.916 | 5.192 | 4.681 | 4.748 | 81,525,704 | -0.39(-7.60%) |
Mar 10, 2020 | 5.731 | 5.751 | 4.472 | 5.139 | 108,048,672 | +0.18(+3.53%) |
Mar 09, 2020 | 4.714 | 5.785 | 4.270 | 4.963 | 155,409,984 | -1.91(-27.82%) |
Mar 06, 2020 | 7.368 | 7.375 | 6.856 | 6.876 | 68,294,208 | -0.70(-9.24%) |
Mar 05, 2020 | 7.671 | 7.725 | 7.435 | 7.577 | 31,968,232 | -0.20(-2.51%) |
Mar 04, 2020 | 7.974 | 7.981 | 7.651 | 7.772 | 32,220,008 | -0.01(-0.09%) |
Mar 03, 2020 | 8.082 | 8.250 | 7.698 | 7.779 | 43,437,380 | -0.19(-2.37%) |
Mar 02, 2020 | 7.543 | 8.008 | 7.428 | 7.967 | 61,535,928 | +0.51(+6.77%) |
Feb 28, 2020 | 6.923 | 7.523 | 6.809 | 7.462 | 58,919,944 | +0.22(+3.07%) |
Feb 27, 2020 | 6.970 | 7.422 | 6.674 | 7.240 | 65,077,936 | -0.02(-0.28%) |
Feb 26, 2020 | 7.610 | 7.684 | 7.260 | 7.260 | 44,172,832 | -0.30(-3.92%) |
Feb 25, 2020 | 7.880 | 7.893 | 7.415 | 7.556 | 55,527,628 | -0.22(-2.86%) |
Feb 24, 2020 | 7.913 | 7.927 | 7.711 | 7.779 | 45,417,592 | -0.40(-4.86%) |
Feb 21, 2020 | 8.418 | 8.425 | 8.058 | 8.176 | 44,956,324 | -0.27(-3.19%) |
Feb 20, 2020 | 8.499 | 8.641 | 8.432 | 8.445 | 41,462,828 | -0.09(-1.10%) |
Feb 19, 2020 | 8.661 | 8.708 | 8.513 | 8.540 | 22,027,582 | -0.01(-0.16%) |
Feb 18, 2020 | 8.492 | 8.560 | 8.358 | 8.553 | 30,055,412 | -0.01(-0.16%) |
Feb 14, 2020 | 8.688 | 8.735 | 8.499 | 8.567 | 16,057,102 | -0.06(-0.70%) |
Feb 13, 2020 | 8.553 | 8.708 | 8.519 | 8.627 | 37,458,252 | -0.01(-0.16%) |
Feb 12, 2020 | 8.385 | 8.641 | 8.371 | 8.641 | 26,551,944 | +0.31(+3.72%) |
Feb 11, 2020 | 8.284 | 8.338 | 8.169 | 8.331 | 42,602,312 | +0.12(+1.48%) |
Feb 10, 2020 | 8.418 | 8.432 | 8.122 | 8.210 | 39,044,852 | -0.25(-2.95%) |
Feb 07, 2020 | 8.486 | 8.519 | 8.317 | 8.459 | 27,158,538 | -0.10(-1.18%) |
Feb 06, 2020 | 8.580 | 8.594 | 8.466 | 8.560 | 27,828,304 | +0.01(+0.12%) |
Feb 05, 2020 | 8.550 | 8.688 | 8.497 | 8.550 | 23,064,652 | +0.08(+0.93%) |
Feb 04, 2020 | 8.491 | 8.543 | 8.385 | 8.471 | 30,298,568 | +0.05(+0.62%) |