Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.313 | 5.384 | 5.205 | 5.304 | 26,824,744 | -0.01(-0.17%) |
Apr 29, 2020 | 5.313 | 5.411 | 5.268 | 5.313 | 35,772,488 | +0.14(+2.78%) |
Apr 28, 2020 | 5.286 | 5.402 | 5.008 | 5.169 | 37,901,876 | +0.13(+2.67%) |
Apr 27, 2020 | 4.945 | 5.106 | 4.936 | 5.034 | 24,468,460 | +0.09(+1.91%) |
Apr 24, 2020 | 4.900 | 4.972 | 4.747 | 4.940 | 34,591,992 | +0.12(+2.51%) |
Apr 23, 2020 | 4.586 | 4.999 | 4.586 | 4.819 | 57,817,468 | +0.29(+6.34%) |
Apr 22, 2020 | 4.604 | 4.604 | 4.514 | 4.532 | 20,637,864 | +0.04(+1.00%) |
Apr 21, 2020 | 4.604 | 4.640 | 4.460 | 4.487 | 22,938,294 | -0.20(-4.21%) |
Apr 20, 2020 | 4.667 | 4.783 | 4.640 | 4.684 | 19,472,036 | -0.06(-1.32%) |
Apr 17, 2020 | 4.855 | 4.873 | 4.667 | 4.747 | 20,277,530 | -0.01(-0.19%) |
Apr 16, 2020 | 4.774 | 4.828 | 4.684 | 4.756 | 25,466,444 | +0.00(+0.00%) |
Apr 15, 2020 | 4.774 | 4.792 | 4.667 | 4.756 | 23,392,942 | -0.11(-2.21%) |
Apr 14, 2020 | 4.640 | 4.882 | 4.613 | 4.864 | 26,962,760 | +0.27(+5.86%) |
Apr 13, 2020 | 4.684 | 4.693 | 4.442 | 4.595 | 20,540,422 | -0.12(-2.48%) |
Apr 09, 2020 | 4.702 | 4.828 | 4.622 | 4.711 | 24,279,282 | +0.07(+1.55%) |
Apr 08, 2020 | 4.478 | 4.675 | 4.415 | 4.640 | 19,477,956 | +0.23(+5.30%) |
Apr 07, 2020 | 4.415 | 4.577 | 4.325 | 4.406 | 31,506,430 | +0.11(+2.51%) |
Apr 06, 2020 | 4.236 | 4.352 | 4.200 | 4.299 | 26,811,884 | +0.28(+6.92%) |
Apr 03, 2020 | 4.245 | 4.272 | 3.958 | 4.020 | 23,156,380 | -0.24(-5.68%) |
Apr 02, 2020 | 4.119 | 4.352 | 4.047 | 4.263 | 25,811,250 | +0.10(+2.37%) |
Apr 01, 2020 | 4.272 | 4.406 | 4.128 | 4.164 | 29,496,182 | -0.27(-6.07%) |
Mar 31, 2020 | 4.343 | 4.595 | 4.308 | 4.433 | 32,759,282 | +0.12(+2.70%) |
Mar 30, 2020 | 4.451 | 4.559 | 4.272 | 4.317 | 38,768,572 | -0.11(-2.43%) |
Mar 27, 2020 | 4.523 | 4.541 | 4.397 | 4.424 | 27,448,858 | -0.24(-5.19%) |
Mar 26, 2020 | 4.550 | 4.792 | 4.550 | 4.667 | 30,318,846 | +0.13(+2.97%) |
Mar 25, 2020 | 4.469 | 4.774 | 4.415 | 4.532 | 30,125,570 | +0.06(+1.41%) |
Mar 24, 2020 | 4.308 | 4.469 | 4.218 | 4.469 | 56,445,152 | +0.41(+10.18%) |
Mar 23, 2020 | 3.931 | 4.128 | 3.688 | 4.056 | 64,863,564 | +0.07(+1.80%) |
Mar 20, 2020 | 4.308 | 4.424 | 3.953 | 3.984 | 64,976,976 | -0.31(-7.31%) |
Mar 19, 2020 | 4.191 | 4.415 | 4.047 | 4.299 | 45,379,884 | +0.04(+0.84%) |
Mar 18, 2020 | 4.622 | 4.693 | 4.065 | 4.263 | 65,115,512 | -0.61(-12.52%) |
Mar 17, 2020 | 4.622 | 4.918 | 4.388 | 4.873 | 49,800,096 | +0.31(+6.89%) |
Mar 16, 2020 | 4.702 | 5.142 | 4.469 | 4.559 | 52,458,376 | -0.74(-13.90%) |
Mar 13, 2020 | 5.187 | 5.295 | 4.882 | 5.295 | 45,754,820 | +0.31(+6.12%) |
Mar 12, 2020 | 5.079 | 5.340 | 4.738 | 4.990 | 44,804,784 | -0.44(-8.10%) |
Mar 11, 2020 | 5.492 | 5.618 | 5.349 | 5.429 | 40,625,460 | -0.25(-4.42%) |
Mar 10, 2020 | 5.528 | 5.690 | 5.349 | 5.681 | 45,816,156 | +0.26(+4.80%) |
Mar 09, 2020 | 5.528 | 5.618 | 5.358 | 5.420 | 45,849,772 | -0.36(-6.21%) |
Mar 06, 2020 | 5.708 | 5.878 | 5.681 | 5.779 | 37,844,252 | -0.18(-3.01%) |
Mar 05, 2020 | 5.815 | 5.995 | 5.797 | 5.959 | 42,588,616 | -0.01(-0.15%) |
Mar 04, 2020 | 5.896 | 5.977 | 5.887 | 5.968 | 28,128,858 | +0.15(+2.62%) |
Mar 03, 2020 | 5.815 | 6.013 | 5.752 | 5.815 | 41,975,968 | -0.06(-1.07%) |
Mar 02, 2020 | 5.636 | 5.878 | 5.618 | 5.878 | 42,269,728 | +0.19(+3.31%) |
Feb 28, 2020 | 5.654 | 5.770 | 5.564 | 5.690 | 61,637,464 | -0.11(-1.86%) |
Feb 27, 2020 | 6.013 | 6.058 | 5.788 | 5.797 | 60,929,164 | -0.30(-4.86%) |
Feb 26, 2020 | 6.282 | 6.318 | 6.084 | 6.093 | 44,996,172 | -0.17(-2.72%) |
Feb 25, 2020 | 6.354 | 6.381 | 6.237 | 6.264 | 40,423,244 | -0.05(-0.85%) |
Feb 24, 2020 | 6.425 | 6.479 | 6.318 | 6.318 | 34,978,804 | -0.18(-2.76%) |
Feb 21, 2020 | 6.578 | 6.587 | 6.488 | 6.497 | 18,822,672 | -0.09(-1.36%) |
Feb 20, 2020 | 6.533 | 6.641 | 6.506 | 6.587 | 19,598,754 | +0.08(+1.24%) |
Feb 19, 2020 | 6.479 | 6.560 | 6.470 | 6.506 | 22,716,076 | +0.01(+0.14%) |
Feb 18, 2020 | 6.452 | 6.497 | 6.443 | 6.497 | 15,179,872 | +0.03(+0.42%) |
Feb 14, 2020 | 6.488 | 6.506 | 6.461 | 6.470 | 13,674,284 | -0.02(-0.28%) |
Feb 13, 2020 | 6.470 | 6.497 | 6.461 | 6.488 | 11,778,550 | +0.04(+0.56%) |
Feb 12, 2020 | 6.434 | 6.488 | 6.434 | 6.452 | 16,283,878 | +0.03(+0.42%) |
Feb 11, 2020 | 6.461 | 6.479 | 6.425 | 6.425 | 18,496,454 | -0.02(-0.37%) |
Feb 10, 2020 | 6.387 | 6.449 | 6.378 | 6.449 | 15,911,899 | +0.08(+1.27%) |
Feb 07, 2020 | 6.396 | 6.414 | 6.351 | 6.369 | 17,175,586 | -0.07(-1.11%) |
Feb 06, 2020 | 6.431 | 6.494 | 6.414 | 6.440 | 14,946,203 | +0.02(+0.28%) |
Feb 05, 2020 | 6.494 | 6.530 | 6.423 | 6.423 | 21,259,944 | -0.04(-0.55%) |
Feb 04, 2020 | 6.467 | 6.539 | 6.396 | 6.458 | 23,161,598 | +0.04(+0.56%) |