Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.883 | 2.923 | 2.834 | 2.866 | 20,826,364 | -0.26(-8.33%) |
Apr 29, 2020 | 3.013 | 3.135 | 2.972 | 3.127 | 20,314,896 | +0.20(+6.67%) |
Apr 28, 2020 | 2.842 | 2.952 | 2.834 | 2.932 | 32,499,544 | +0.29(+11.11%) |
Apr 27, 2020 | 2.671 | 2.736 | 2.573 | 2.638 | 27,072,100 | +0.10(+3.85%) |
Apr 24, 2020 | 2.712 | 2.736 | 2.455 | 2.541 | 30,488,098 | -0.29(-10.34%) |
Apr 23, 2020 | 2.972 | 2.980 | 2.801 | 2.834 | 17,143,990 | -0.10(-3.33%) |
Apr 22, 2020 | 2.932 | 3.013 | 2.899 | 2.932 | 19,527,188 | +0.07(+2.27%) |
Apr 21, 2020 | 2.923 | 2.972 | 2.818 | 2.866 | 21,069,036 | -0.12(-4.09%) |
Apr 20, 2020 | 3.046 | 3.050 | 2.972 | 2.989 | 12,624,463 | -0.15(-4.68%) |
Apr 17, 2020 | 3.208 | 3.208 | 3.029 | 3.135 | 12,054,831 | +0.07(+2.12%) |
Apr 16, 2020 | 3.176 | 3.192 | 3.054 | 3.070 | 17,749,904 | -0.11(-3.33%) |
Apr 15, 2020 | 3.143 | 3.253 | 3.122 | 3.176 | 19,365,066 | -0.12(-3.70%) |
Apr 14, 2020 | 3.380 | 3.453 | 3.282 | 3.298 | 21,999,204 | -0.27(-7.53%) |
Apr 13, 2020 | 3.502 | 3.575 | 3.388 | 3.567 | 17,724,114 | +0.01(+0.23%) |
Apr 09, 2020 | 3.648 | 3.730 | 3.526 | 3.559 | 23,808,312 | -0.01(-0.23%) |
Apr 08, 2020 | 3.412 | 3.579 | 3.355 | 3.567 | 14,581,629 | +0.21(+6.31%) |
Apr 07, 2020 | 3.542 | 3.551 | 3.343 | 3.355 | 27,776,786 | +0.13(+4.04%) |
Apr 06, 2020 | 3.217 | 3.306 | 3.160 | 3.225 | 23,851,388 | +0.33(+11.55%) |
Apr 03, 2020 | 2.964 | 2.989 | 2.777 | 2.891 | 22,478,520 | -0.20(-6.33%) |
Apr 02, 2020 | 3.086 | 3.151 | 3.013 | 3.086 | 14,863,502 | +0.01(+0.26%) |
Apr 01, 2020 | 3.078 | 3.127 | 2.972 | 3.078 | 17,461,908 | -0.23(-6.90%) |
Mar 31, 2020 | 3.355 | 3.363 | 3.180 | 3.306 | 18,946,766 | -0.06(-1.69%) |
Mar 30, 2020 | 3.339 | 3.437 | 3.249 | 3.363 | 14,020,370 | +0.05(+1.47%) |
Mar 27, 2020 | 3.380 | 3.485 | 3.265 | 3.314 | 15,727,633 | -0.32(-8.74%) |
Mar 26, 2020 | 3.681 | 3.770 | 3.457 | 3.632 | 30,843,026 | +0.07(+2.06%) |
Mar 25, 2020 | 3.282 | 3.811 | 3.200 | 3.559 | 23,526,074 | +0.28(+8.44%) |
Mar 24, 2020 | 3.046 | 3.298 | 3.046 | 3.282 | 23,896,360 | +0.51(+18.53%) |
Mar 23, 2020 | 2.923 | 2.944 | 2.679 | 2.769 | 38,448,872 | -0.30(-9.81%) |
Mar 20, 2020 | 3.469 | 3.502 | 3.054 | 3.070 | 35,650,824 | -0.27(-8.05%) |
Mar 19, 2020 | 3.135 | 3.428 | 2.989 | 3.339 | 37,478,256 | +0.12(+3.80%) |
Mar 18, 2020 | 3.437 | 3.608 | 3.086 | 3.217 | 33,759,380 | -0.65(-16.84%) |
Mar 17, 2020 | 3.616 | 3.982 | 3.477 | 3.868 | 35,205,436 | +0.26(+7.22%) |
Mar 16, 2020 | 3.656 | 3.950 | 3.530 | 3.608 | 32,167,176 | -0.63(-14.81%) |
Mar 13, 2020 | 4.454 | 4.463 | 3.754 | 4.235 | 38,307,832 | +0.61(+16.85%) |
Mar 12, 2020 | 3.624 | 3.917 | 3.428 | 3.624 | 32,694,368 | -0.66(-15.40%) |
Mar 11, 2020 | 4.625 | 4.658 | 4.121 | 4.283 | 48,745,448 | -0.43(-9.15%) |
Mar 10, 2020 | 4.756 | 4.805 | 4.552 | 4.715 | 28,018,026 | +0.24(+5.46%) |
Mar 09, 2020 | 4.568 | 4.634 | 4.397 | 4.471 | 46,607,280 | -0.51(-10.29%) |
Mar 06, 2020 | 5.024 | 5.143 | 4.967 | 4.984 | 35,184,432 | -0.22(-4.23%) |
Mar 05, 2020 | 5.269 | 5.285 | 5.106 | 5.204 | 49,217,268 | -0.23(-4.20%) |
Mar 04, 2020 | 5.415 | 5.456 | 5.285 | 5.432 | 40,618,904 | +0.02(+0.30%) |
Mar 03, 2020 | 5.513 | 5.627 | 5.366 | 5.415 | 37,564,164 | -0.19(-3.43%) |
Mar 02, 2020 | 5.510 | 5.632 | 5.421 | 5.608 | 30,980,066 | +0.09(+1.62%) |
Feb 28, 2020 | 5.396 | 5.543 | 5.339 | 5.518 | 34,929,356 | +0.05(+0.89%) |
Feb 27, 2020 | 5.486 | 5.653 | 5.461 | 5.469 | 28,629,156 | -0.06(-1.03%) |
Feb 26, 2020 | 5.640 | 5.722 | 5.453 | 5.526 | 30,218,756 | -0.07(-1.31%) |
Feb 25, 2020 | 5.714 | 5.722 | 5.551 | 5.600 | 14,082,114 | -0.10(-1.71%) |
Feb 24, 2020 | 5.665 | 5.738 | 5.575 | 5.697 | 18,625,802 | -0.20(-3.31%) |
Feb 21, 2020 | 5.844 | 5.933 | 5.819 | 5.893 | 15,396,065 | -0.06(-0.96%) |
Feb 20, 2020 | 5.982 | 6.031 | 5.901 | 5.950 | 20,101,564 | -0.11(-1.75%) |
Feb 19, 2020 | 6.015 | 6.112 | 6.015 | 6.055 | 18,311,180 | +0.10(+1.64%) |
Feb 18, 2020 | 5.990 | 6.007 | 5.893 | 5.958 | 23,186,558 | -0.18(-2.86%) |
Feb 14, 2020 | 6.198 | 6.231 | 6.084 | 6.133 | 13,287,797 | -0.05(-0.79%) |
Feb 13, 2020 | 6.223 | 6.263 | 6.141 | 6.182 | 13,675,182 | -0.13(-2.06%) |
Feb 12, 2020 | 6.369 | 6.397 | 6.251 | 6.312 | 34,655,652 | -0.09(-1.40%) |
Feb 11, 2020 | 6.515 | 6.523 | 6.361 | 6.401 | 15,718,764 | +0.03(+0.51%) |
Feb 10, 2020 | 6.312 | 6.442 | 6.259 | 6.369 | 14,682,840 | +0.03(+0.51%) |
Feb 07, 2020 | 6.279 | 6.409 | 6.214 | 6.336 | 16,682,529 | +0.02(+0.26%) |
Feb 06, 2020 | 6.507 | 6.515 | 6.263 | 6.320 | 31,104,678 | -0.07(-1.14%) |
Feb 05, 2020 | 6.491 | 6.515 | 6.393 | 6.393 | 25,922,834 | +0.09(+1.42%) |
Feb 04, 2020 | 6.377 | 6.405 | 6.271 | 6.304 | 13,062,473 | +0.01(+0.18%) |