Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.652 | 5.808 | 5.413 | 5.430 | 19,999,442 | -0.32(-5.57%) |
Apr 29, 2020 | 5.578 | 5.767 | 5.422 | 5.750 | 23,612,316 | +0.08(+1.45%) |
Apr 28, 2020 | 5.652 | 5.734 | 5.471 | 5.668 | 22,209,966 | -0.05(-0.86%) |
Apr 27, 2020 | 5.832 | 5.865 | 5.561 | 5.717 | 19,745,528 | -0.11(-1.83%) |
Apr 24, 2020 | 5.832 | 5.832 | 5.505 | 5.824 | 24,044,760 | +0.18(+3.20%) |
Apr 23, 2020 | 5.635 | 5.956 | 5.578 | 5.643 | 35,092,912 | +0.14(+2.54%) |
Apr 22, 2020 | 5.307 | 5.553 | 5.307 | 5.504 | 27,648,052 | +0.41(+8.06%) |
Apr 21, 2020 | 4.888 | 5.224 | 4.855 | 5.093 | 22,103,818 | +0.02(+0.49%) |
Apr 20, 2020 | 5.003 | 5.175 | 4.945 | 5.068 | 22,613,334 | +0.09(+1.82%) |
Apr 17, 2020 | 4.723 | 5.019 | 4.682 | 4.978 | 38,128,980 | -0.07(-1.30%) |
Apr 16, 2020 | 4.994 | 5.298 | 4.937 | 5.044 | 30,720,490 | +0.13(+2.68%) |
Apr 15, 2020 | 4.896 | 5.027 | 4.699 | 4.912 | 24,636,732 | -0.13(-2.61%) |
Apr 14, 2020 | 5.183 | 5.454 | 4.888 | 5.044 | 39,350,008 | -0.20(-3.76%) |
Apr 13, 2020 | 4.633 | 5.216 | 4.452 | 5.241 | 35,285,992 | +0.62(+13.52%) |
Apr 09, 2020 | 4.321 | 4.633 | 4.321 | 4.617 | 24,623,248 | +0.44(+10.41%) |
Apr 08, 2020 | 4.124 | 4.206 | 4.025 | 4.181 | 15,011,841 | +0.07(+1.60%) |
Apr 07, 2020 | 4.157 | 4.255 | 4.058 | 4.115 | 18,015,442 | -0.07(-1.57%) |
Apr 06, 2020 | 4.140 | 4.222 | 3.976 | 4.181 | 27,620,496 | +0.19(+4.73%) |
Apr 03, 2020 | 3.976 | 4.189 | 3.959 | 3.992 | 22,027,356 | +0.02(+0.41%) |
Apr 02, 2020 | 3.721 | 4.042 | 3.684 | 3.976 | 32,565,280 | +0.35(+9.50%) |
Apr 01, 2020 | 3.335 | 3.655 | 3.286 | 3.631 | 25,331,640 | +0.36(+11.06%) |
Mar 31, 2020 | 3.294 | 3.508 | 3.269 | 3.269 | 21,609,690 | -0.08(-2.45%) |
Mar 30, 2020 | 3.483 | 3.697 | 3.245 | 3.352 | 21,964,358 | -0.12(-3.32%) |
Mar 27, 2020 | 3.705 | 3.787 | 3.388 | 3.467 | 27,934,094 | -0.35(-9.25%) |
Mar 26, 2020 | 3.943 | 4.124 | 3.721 | 3.820 | 34,388,520 | -0.01(-0.21%) |
Mar 25, 2020 | 3.688 | 3.976 | 3.536 | 3.828 | 41,138,180 | +0.09(+2.42%) |
Mar 24, 2020 | 3.664 | 3.836 | 3.417 | 3.738 | 47,698,592 | +0.49(+15.19%) |
Mar 23, 2020 | 3.171 | 3.425 | 3.015 | 3.245 | 51,702,036 | +0.28(+9.42%) |
Mar 20, 2020 | 3.475 | 3.508 | 2.933 | 2.965 | 36,729,872 | -0.27(-8.38%) |
Mar 19, 2020 | 3.310 | 3.773 | 2.900 | 3.237 | 34,794,312 | -0.10(-2.96%) |
Mar 18, 2020 | 3.697 | 3.943 | 3.294 | 3.335 | 31,164,354 | -0.58(-14.71%) |
Mar 17, 2020 | 3.245 | 4.050 | 3.220 | 3.910 | 43,902,288 | +0.62(+19.00%) |
Mar 16, 2020 | 2.432 | 3.440 | 2.234 | 3.286 | 53,056,644 | +0.44(+15.27%) |
Mar 13, 2020 | 3.499 | 3.499 | 2.826 | 2.850 | 38,230,384 | -0.49(-14.74%) |
Mar 12, 2020 | 3.269 | 3.746 | 3.089 | 3.343 | 34,654,228 | -0.61(-15.38%) |
Mar 11, 2020 | 4.189 | 4.280 | 3.902 | 3.951 | 28,755,726 | -0.33(-7.68%) |
Mar 10, 2020 | 4.263 | 4.337 | 4.042 | 4.280 | 43,594,276 | +0.02(+0.58%) |
Mar 09, 2020 | 4.354 | 4.534 | 4.239 | 4.255 | 21,580,544 | -0.32(-7.00%) |
Mar 06, 2020 | 4.740 | 4.752 | 4.387 | 4.575 | 47,279,856 | -0.13(-2.79%) |
Mar 05, 2020 | 4.617 | 4.723 | 4.485 | 4.707 | 36,313,988 | +0.16(+3.62%) |
Mar 04, 2020 | 4.567 | 4.633 | 4.411 | 4.543 | 19,018,472 | +0.02(+0.36%) |
Mar 03, 2020 | 4.403 | 4.707 | 4.313 | 4.526 | 39,143,848 | +0.18(+4.16%) |
Mar 02, 2020 | 4.280 | 4.370 | 4.165 | 4.345 | 29,668,318 | +0.22(+5.38%) |
Feb 28, 2020 | 4.132 | 4.235 | 3.894 | 4.124 | 41,762,428 | -0.26(-5.99%) |
Feb 27, 2020 | 4.805 | 4.814 | 4.362 | 4.387 | 43,972,428 | -0.35(-7.29%) |
Feb 26, 2020 | 4.641 | 4.830 | 4.617 | 4.732 | 26,277,104 | +0.05(+1.05%) |
Feb 25, 2020 | 4.764 | 4.970 | 4.682 | 4.682 | 33,257,344 | -0.20(-4.04%) |
Feb 24, 2020 | 5.151 | 5.151 | 4.789 | 4.879 | 45,730,680 | -0.02(-0.34%) |
Feb 21, 2020 | 4.690 | 4.912 | 4.666 | 4.896 | 28,830,436 | +0.30(+6.62%) |
Feb 20, 2020 | 4.543 | 4.715 | 4.543 | 4.592 | 24,468,756 | +0.02(+0.36%) |
Feb 19, 2020 | 4.419 | 4.575 | 4.337 | 4.575 | 28,914,274 | +0.21(+4.70%) |
Feb 18, 2020 | 4.189 | 4.378 | 4.140 | 4.370 | 20,934,690 | +0.22(+5.35%) |
Feb 14, 2020 | 4.222 | 4.247 | 4.132 | 4.148 | 22,562,384 | -0.07(-1.75%) |
Feb 13, 2020 | 4.222 | 4.280 | 4.157 | 4.222 | 22,735,012 | +0.12(+2.80%) |
Feb 12, 2020 | 4.091 | 4.157 | 4.050 | 4.107 | 11,089,536 | +0.01(+0.20%) |
Feb 11, 2020 | 4.091 | 4.165 | 4.042 | 4.099 | 15,541,820 | -0.01(-0.20%) |
Feb 10, 2020 | 4.066 | 4.165 | 4.000 | 4.107 | 18,560,132 | +0.06(+1.42%) |
Feb 07, 2020 | 4.222 | 4.239 | 4.026 | 4.050 | 17,801,298 | -0.13(-3.14%) |
Feb 06, 2020 | 4.157 | 4.206 | 4.091 | 4.181 | 13,966,909 | +0.08(+2.00%) |
Feb 05, 2020 | 4.033 | 4.148 | 3.996 | 4.099 | 13,537,849 | +0.06(+1.42%) |
Feb 04, 2020 | 4.025 | 4.083 | 3.992 | 4.042 | 18,455,746 | -0.07(-1.80%) |