Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.701 | 6.196 | 5.564 | 5.770 | 94,169,416 | +0.18(+3.19%) |
Apr 29, 2020 | 5.131 | 5.667 | 5.035 | 5.591 | 61,098,580 | +0.61(+12.28%) |
Apr 28, 2020 | 5.083 | 5.145 | 4.884 | 4.980 | 35,911,032 | +0.01(+0.28%) |
Apr 27, 2020 | 4.946 | 4.980 | 4.753 | 4.966 | 40,927,732 | +0.03(+0.56%) |
Apr 24, 2020 | 5.001 | 5.145 | 4.822 | 4.939 | 62,357,448 | +0.10(+1.99%) |
Apr 23, 2020 | 4.637 | 4.877 | 4.554 | 4.843 | 53,002,144 | +0.39(+8.80%) |
Apr 22, 2020 | 4.328 | 4.513 | 4.204 | 4.451 | 39,588,052 | +0.23(+5.54%) |
Apr 21, 2020 | 4.066 | 4.252 | 3.998 | 4.218 | 42,791,544 | +0.04(+0.99%) |
Apr 20, 2020 | 3.984 | 4.431 | 3.922 | 4.176 | 59,616,920 | -0.05(-1.30%) |
Apr 17, 2020 | 3.957 | 4.231 | 3.943 | 4.231 | 64,622,084 | +0.32(+8.26%) |
Apr 16, 2020 | 4.039 | 4.073 | 3.881 | 3.909 | 28,655,690 | -0.14(-3.40%) |
Apr 15, 2020 | 4.053 | 4.087 | 3.819 | 4.046 | 69,519,048 | -0.17(-4.07%) |
Apr 14, 2020 | 4.163 | 4.300 | 4.121 | 4.218 | 49,976,804 | +0.12(+3.02%) |
Apr 13, 2020 | 4.293 | 4.293 | 4.005 | 4.094 | 60,283,956 | +0.10(+2.58%) |
Apr 09, 2020 | 4.135 | 4.437 | 3.874 | 3.991 | 98,357,112 | +0.11(+2.83%) |
Apr 08, 2020 | 3.881 | 3.950 | 3.778 | 3.881 | 57,578,144 | +0.05(+1.25%) |
Apr 07, 2020 | 4.018 | 4.053 | 3.675 | 3.833 | 86,796,256 | +0.03(+0.72%) |
Apr 06, 2020 | 3.847 | 3.922 | 3.716 | 3.805 | 65,486,676 | +0.05(+1.28%) |
Apr 03, 2020 | 3.888 | 3.909 | 3.476 | 3.757 | 66,998,672 | +0.17(+4.79%) |
Apr 02, 2020 | 3.668 | 4.073 | 3.455 | 3.586 | 69,111,208 | +0.13(+3.78%) |
Apr 01, 2020 | 3.208 | 3.496 | 3.105 | 3.455 | 58,461,660 | +0.30(+9.35%) |
Mar 31, 2020 | 3.249 | 3.332 | 3.064 | 3.160 | 62,610,320 | +0.05(+1.55%) |
Mar 30, 2020 | 3.215 | 3.215 | 2.954 | 3.112 | 43,079,660 | -0.16(-5.03%) |
Mar 27, 2020 | 3.448 | 3.455 | 3.091 | 3.277 | 62,557,764 | -0.21(-6.10%) |
Mar 26, 2020 | 3.455 | 3.977 | 3.318 | 3.490 | 78,419,752 | +0.11(+3.25%) |
Mar 25, 2020 | 3.428 | 3.668 | 3.167 | 3.380 | 75,692,048 | +0.08(+2.50%) |
Mar 24, 2020 | 3.503 | 3.641 | 3.290 | 3.297 | 51,431,208 | +0.01(+0.21%) |
Mar 23, 2020 | 3.476 | 3.476 | 3.167 | 3.290 | 47,159,044 | -0.32(-8.76%) |
Mar 20, 2020 | 3.943 | 4.005 | 3.311 | 3.606 | 92,115,528 | -0.14(-3.67%) |
Mar 19, 2020 | 3.263 | 3.957 | 2.885 | 3.744 | 90,532,400 | +0.61(+19.52%) |
Mar 18, 2020 | 3.283 | 3.332 | 2.576 | 3.132 | 145,682,960 | -0.47(-13.14%) |
Mar 17, 2020 | 4.046 | 4.073 | 3.544 | 3.606 | 87,087,064 | -0.34(-8.70%) |
Mar 16, 2020 | 3.950 | 4.183 | 3.785 | 3.950 | 76,252,496 | -0.67(-14.56%) |
Mar 13, 2020 | 4.850 | 4.946 | 4.190 | 4.623 | 60,794,068 | +0.30(+6.83%) |
Mar 12, 2020 | 4.451 | 4.561 | 3.799 | 4.328 | 83,693,736 | -0.52(-10.64%) |
Mar 11, 2020 | 5.014 | 5.296 | 4.774 | 4.843 | 79,930,848 | -0.40(-7.60%) |
Mar 10, 2020 | 5.846 | 5.866 | 4.561 | 5.241 | 105,934,968 | +0.18(+3.53%) |
Mar 09, 2020 | 4.808 | 5.901 | 4.355 | 5.063 | 152,369,760 | -1.95(-27.82%) |
Mar 06, 2020 | 7.515 | 7.522 | 6.993 | 7.013 | 66,958,200 | -0.71(-9.24%) |
Mar 05, 2020 | 7.824 | 7.879 | 7.583 | 7.728 | 31,342,852 | -0.20(-2.51%) |
Mar 04, 2020 | 8.133 | 8.140 | 7.803 | 7.927 | 31,589,704 | -0.01(-0.09%) |
Mar 03, 2020 | 8.243 | 8.415 | 7.851 | 7.934 | 42,587,636 | -0.19(-2.37%) |
Mar 02, 2020 | 7.693 | 8.167 | 7.577 | 8.126 | 60,332,132 | +0.52(+6.77%) |
Feb 28, 2020 | 7.061 | 7.673 | 6.945 | 7.611 | 57,767,320 | +0.23(+3.07%) |
Feb 27, 2020 | 7.110 | 7.570 | 6.807 | 7.384 | 63,804,848 | -0.02(-0.28%) |
Feb 26, 2020 | 7.762 | 7.838 | 7.405 | 7.405 | 43,308,696 | -0.30(-3.92%) |
Feb 25, 2020 | 8.037 | 8.051 | 7.563 | 7.707 | 54,441,368 | -0.23(-2.86%) |
Feb 24, 2020 | 8.071 | 8.085 | 7.865 | 7.934 | 44,529,108 | -0.41(-4.86%) |
Feb 21, 2020 | 8.586 | 8.593 | 8.219 | 8.339 | 44,076,864 | -0.27(-3.19%) |
Feb 20, 2020 | 8.669 | 8.813 | 8.600 | 8.614 | 40,651,712 | -0.10(-1.10%) |
Feb 19, 2020 | 8.834 | 8.882 | 8.683 | 8.710 | 21,596,666 | -0.01(-0.16%) |
Feb 18, 2020 | 8.662 | 8.731 | 8.525 | 8.724 | 29,467,452 | -0.01(-0.16%) |
Feb 14, 2020 | 8.861 | 8.909 | 8.669 | 8.737 | 15,742,985 | -0.06(-0.70%) |
Feb 13, 2020 | 8.724 | 8.882 | 8.689 | 8.799 | 36,725,472 | -0.01(-0.16%) |
Feb 12, 2020 | 8.552 | 8.813 | 8.538 | 8.813 | 26,032,520 | +0.32(+3.72%) |
Feb 11, 2020 | 8.449 | 8.504 | 8.332 | 8.497 | 41,768,900 | +0.12(+1.48%) |
Feb 10, 2020 | 8.586 | 8.600 | 8.284 | 8.373 | 38,281,036 | -0.25(-2.95%) |
Feb 07, 2020 | 8.655 | 8.689 | 8.483 | 8.628 | 26,627,248 | -0.10(-1.18%) |
Feb 06, 2020 | 8.751 | 8.765 | 8.634 | 8.731 | 27,283,912 | +0.01(+0.12%) |
Feb 05, 2020 | 8.720 | 8.861 | 8.667 | 8.720 | 22,613,448 | +0.08(+0.93%) |
Feb 04, 2020 | 8.660 | 8.714 | 8.553 | 8.640 | 29,705,850 | +0.05(+0.63%) |