Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.882 | 4.925 | 4.729 | 4.848 | 109,573,856 | -0.12(-2.39%) |
May 28, 2020 | 5.137 | 5.154 | 4.933 | 4.967 | 90,617,912 | -0.15(-2.99%) |
May 27, 2020 | 5.103 | 5.171 | 4.959 | 5.120 | 129,982,600 | +0.16(+3.25%) |
May 26, 2020 | 5.027 | 5.086 | 4.942 | 4.959 | 101,277,192 | +0.16(+3.36%) |
May 22, 2020 | 4.823 | 4.865 | 4.670 | 4.797 | 90,279,552 | +0.02(+0.36%) |
May 21, 2020 | 4.628 | 4.831 | 4.619 | 4.780 | 102,494,680 | +0.12(+2.55%) |
May 20, 2020 | 4.568 | 4.704 | 4.560 | 4.662 | 103,196,808 | +0.16(+3.58%) |
May 19, 2020 | 4.475 | 4.628 | 4.373 | 4.500 | 111,589,432 | -0.01(-0.19%) |
May 18, 2020 | 4.347 | 4.526 | 4.347 | 4.509 | 160,428,416 | +0.35(+8.37%) |
May 15, 2020 | 4.076 | 4.195 | 4.033 | 4.161 | 94,858,752 | +0.01(+0.20%) |
May 14, 2020 | 3.940 | 4.178 | 3.838 | 4.152 | 127,235,032 | +0.14(+3.60%) |
May 13, 2020 | 4.245 | 4.254 | 3.957 | 4.008 | 117,792,784 | -0.22(-5.22%) |
May 12, 2020 | 4.373 | 4.432 | 4.220 | 4.229 | 83,486,776 | -0.12(-2.73%) |
May 11, 2020 | 4.398 | 4.407 | 4.288 | 4.347 | 89,133,712 | -0.10(-2.29%) |
May 08, 2020 | 4.212 | 4.458 | 4.203 | 4.449 | 119,342,424 | +0.31(+7.60%) |
May 07, 2020 | 4.161 | 4.229 | 4.118 | 4.135 | 79,103,128 | +0.00(+0.00%) |
May 06, 2020 | 4.288 | 4.322 | 4.093 | 4.135 | 105,206,296 | -0.08(-2.01%) |
May 05, 2020 | 4.237 | 4.322 | 4.195 | 4.220 | 113,374,272 | +0.09(+2.26%) |
May 04, 2020 | 4.144 | 4.220 | 4.050 | 4.127 | 99,110,040 | -0.05(-1.22%) |
May 01, 2020 | 4.262 | 4.288 | 4.161 | 4.178 | 97,350,096 | -0.14(-3.34%) |
Apr 30, 2020 | 4.381 | 4.449 | 4.296 | 4.322 | 109,999,744 | -0.14(-3.23%) |
Apr 29, 2020 | 4.526 | 4.670 | 4.424 | 4.466 | 148,752,240 | -0.10(-2.23%) |
Apr 28, 2020 | 4.662 | 4.704 | 4.432 | 4.568 | 124,913,480 | +0.18(+4.06%) |
Apr 27, 2020 | 4.169 | 4.407 | 4.144 | 4.390 | 107,227,968 | +0.25(+6.16%) |
Apr 24, 2020 | 4.186 | 4.212 | 4.076 | 4.135 | 64,011,752 | -0.02(-0.41%) |
Apr 23, 2020 | 4.076 | 4.229 | 4.050 | 4.152 | 72,945,736 | +0.10(+2.52%) |
Apr 22, 2020 | 4.135 | 4.152 | 4.033 | 4.050 | 73,393,288 | +0.00(+0.00%) |
Apr 21, 2020 | 4.152 | 4.178 | 4.008 | 4.050 | 96,806,816 | -0.18(-4.22%) |
Apr 20, 2020 | 4.237 | 4.322 | 4.169 | 4.229 | 83,629,024 | -0.12(-2.73%) |
Apr 17, 2020 | 4.390 | 4.483 | 4.271 | 4.347 | 108,337,368 | +0.15(+3.64%) |
Apr 16, 2020 | 4.296 | 4.305 | 4.152 | 4.195 | 69,163,096 | -0.08(-1.79%) |
Apr 15, 2020 | 4.296 | 4.364 | 4.203 | 4.271 | 87,952,856 | -0.22(-4.91%) |
Apr 14, 2020 | 4.475 | 4.619 | 4.381 | 4.492 | 88,128,232 | +0.11(+2.52%) |
Apr 13, 2020 | 4.611 | 4.611 | 4.262 | 4.381 | 116,904,728 | -0.18(-3.91%) |
Apr 09, 2020 | 4.679 | 4.882 | 4.449 | 4.560 | 207,082,240 | +0.29(+6.76%) |
Apr 08, 2020 | 4.127 | 4.322 | 4.076 | 4.271 | 137,730,128 | +0.27(+6.79%) |
Apr 07, 2020 | 4.118 | 4.271 | 3.931 | 3.999 | 135,539,728 | +0.15(+3.97%) |
Apr 06, 2020 | 3.855 | 3.965 | 3.745 | 3.846 | 120,333,416 | +0.25(+6.84%) |
Apr 03, 2020 | 3.736 | 3.753 | 3.541 | 3.600 | 100,883,008 | -0.10(-2.75%) |
Apr 02, 2020 | 3.728 | 3.880 | 3.609 | 3.702 | 107,020,040 | -0.03(-0.91%) |
Apr 01, 2020 | 3.931 | 4.050 | 3.702 | 3.736 | 140,324,016 | -0.37(-8.90%) |
Mar 31, 2020 | 4.271 | 4.407 | 4.033 | 4.101 | 272,940,768 | -0.17(-3.98%) |
Mar 30, 2020 | 4.339 | 4.347 | 4.186 | 4.271 | 115,219,728 | -0.14(-3.08%) |
Mar 27, 2020 | 4.305 | 4.500 | 4.169 | 4.407 | 125,219,592 | -0.05(-1.14%) |
Mar 26, 2020 | 4.551 | 4.797 | 4.381 | 4.458 | 162,837,856 | -0.12(-2.60%) |
Mar 25, 2020 | 4.899 | 4.984 | 4.347 | 4.577 | 234,243,600 | +0.37(+8.89%) |
Mar 24, 2020 | 3.795 | 4.237 | 3.617 | 4.203 | 172,050,784 | +0.80(+23.44%) |
Mar 23, 2020 | 3.626 | 3.838 | 3.362 | 3.405 | 158,867,408 | -0.27(-7.39%) |
Mar 20, 2020 | 3.855 | 4.033 | 3.609 | 3.677 | 152,371,264 | -0.12(-3.13%) |
Mar 19, 2020 | 3.677 | 3.889 | 3.481 | 3.795 | 149,053,888 | -0.03(-0.67%) |
Mar 18, 2020 | 4.033 | 4.110 | 3.481 | 3.821 | 148,214,320 | -0.43(-10.18%) |
Mar 17, 2020 | 4.313 | 4.364 | 3.991 | 4.254 | 122,716,480 | -0.03(-0.79%) |
Mar 16, 2020 | 4.279 | 4.432 | 4.245 | 4.288 | 129,843,944 | -0.49(-10.30%) |
Mar 13, 2020 | 4.984 | 5.010 | 4.347 | 4.780 | 147,656,512 | +0.24(+5.23%) |
Mar 12, 2020 | 4.568 | 4.831 | 4.415 | 4.543 | 105,293,776 | -0.47(-9.32%) |
Mar 11, 2020 | 5.146 | 5.188 | 4.993 | 5.010 | 116,147,000 | -0.31(-5.75%) |
Mar 10, 2020 | 5.315 | 5.341 | 4.925 | 5.315 | 119,927,024 | +0.31(+6.10%) |
Mar 09, 2020 | 5.069 | 5.213 | 4.984 | 5.010 | 122,296,064 | -0.50(-9.09%) |
Mar 06, 2020 | 5.604 | 5.672 | 5.434 | 5.511 | 129,469,032 | -0.21(-3.71%) |
Mar 05, 2020 | 5.910 | 5.918 | 5.697 | 5.723 | 91,891,816 | -0.29(-4.80%) |
Mar 04, 2020 | 6.020 | 6.020 | 5.876 | 6.012 | 83,109,184 | +0.09(+1.58%) |
Mar 03, 2020 | 6.190 | 6.232 | 5.850 | 5.918 | 114,721,912 | -0.20(-3.19%) |