Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.799 | 1.815 | 1.757 | 1.807 | 29,425,738 | -0.03(-1.83%) |
Apr 29, 2020 | 1.832 | 1.874 | 1.807 | 1.841 | 59,064,388 | +0.05(+2.82%) |
Apr 28, 2020 | 1.815 | 1.841 | 1.773 | 1.790 | 67,186,544 | +0.04(+2.40%) |
Apr 27, 2020 | 1.731 | 1.782 | 1.715 | 1.748 | 33,723,964 | +0.07(+4.00%) |
Apr 24, 2020 | 1.731 | 1.740 | 1.597 | 1.681 | 72,534,640 | -0.10(-5.66%) |
Apr 23, 2020 | 1.824 | 1.849 | 1.773 | 1.782 | 32,844,996 | -0.04(-2.30%) |
Apr 22, 2020 | 1.841 | 1.857 | 1.815 | 1.824 | 19,878,088 | -0.05(-2.69%) |
Apr 21, 2020 | 1.832 | 1.908 | 1.832 | 1.874 | 25,668,340 | -0.01(-0.45%) |
Apr 20, 2020 | 1.849 | 1.891 | 1.815 | 1.883 | 24,309,262 | +0.02(+0.90%) |
Apr 17, 2020 | 1.908 | 1.908 | 1.849 | 1.866 | 16,029,478 | +0.02(+0.91%) |
Apr 16, 2020 | 1.941 | 1.941 | 1.841 | 1.849 | 25,224,720 | -0.08(-3.93%) |
Apr 15, 2020 | 1.941 | 1.958 | 1.883 | 1.925 | 28,753,766 | -0.06(-2.97%) |
Apr 14, 2020 | 2.017 | 2.051 | 1.975 | 1.983 | 22,987,430 | +0.00(+0.00%) |
Apr 13, 2020 | 1.967 | 1.992 | 1.950 | 1.983 | 35,925,672 | -0.03(-1.67%) |
Apr 09, 2020 | 2.067 | 2.084 | 2.017 | 2.017 | 28,547,604 | -0.01(-0.41%) |
Apr 08, 2020 | 2.042 | 2.051 | 1.962 | 2.025 | 23,148,108 | +0.03(+1.69%) |
Apr 07, 2020 | 2.101 | 2.104 | 1.983 | 1.992 | 26,546,722 | +0.12(+6.28%) |
Apr 06, 2020 | 1.916 | 2.034 | 1.866 | 1.874 | 32,781,686 | +0.04(+2.29%) |
Apr 03, 2020 | 1.866 | 1.883 | 1.790 | 1.832 | 33,342,324 | -0.11(-5.63%) |
Apr 02, 2020 | 1.857 | 1.983 | 1.857 | 1.941 | 28,430,884 | +0.05(+2.67%) |
Apr 01, 2020 | 1.891 | 1.933 | 1.866 | 1.891 | 34,766,800 | -0.04(-2.17%) |
Mar 31, 2020 | 1.975 | 2.017 | 1.933 | 1.933 | 33,609,476 | -0.15(-7.26%) |
Mar 30, 2020 | 2.101 | 2.135 | 2.059 | 2.084 | 23,282,852 | -0.03(-1.20%) |
Mar 27, 2020 | 2.017 | 2.210 | 1.996 | 2.110 | 26,013,232 | -0.11(-4.92%) |
Mar 26, 2020 | 2.017 | 2.257 | 2.017 | 2.219 | 67,284,464 | +0.23(+11.39%) |
Mar 25, 2020 | 1.899 | 2.042 | 1.843 | 1.992 | 32,387,330 | +0.10(+5.33%) |
Mar 24, 2020 | 2.009 | 2.101 | 1.883 | 1.891 | 34,656,236 | +0.00(+0.00%) |
Mar 23, 2020 | 1.967 | 2.025 | 1.849 | 1.891 | 46,125,464 | -0.13(-6.25%) |
Mar 20, 2020 | 2.025 | 2.110 | 1.975 | 2.017 | 54,435,784 | +0.05(+2.56%) |
Mar 19, 2020 | 1.782 | 2.017 | 1.681 | 1.967 | 26,005,950 | +0.18(+10.38%) |
Mar 18, 2020 | 1.773 | 1.832 | 1.715 | 1.782 | 54,675,348 | -0.15(-7.83%) |
Mar 17, 2020 | 1.941 | 2.017 | 1.824 | 1.933 | 90,573,640 | +0.16(+9.00%) |
Mar 16, 2020 | 1.908 | 2.017 | 1.773 | 1.773 | 31,425,046 | -0.45(-20.08%) |
Mar 13, 2020 | 2.378 | 2.446 | 2.135 | 2.219 | 47,866,172 | +0.03(+1.15%) |
Mar 12, 2020 | 1.715 | 2.290 | 1.715 | 2.194 | 53,073,624 | -0.20(-8.42%) |
Mar 11, 2020 | 2.563 | 2.580 | 2.311 | 2.395 | 44,975,888 | -0.23(-8.65%) |
Mar 10, 2020 | 2.597 | 2.645 | 2.475 | 2.622 | 71,425,656 | +0.03(+1.30%) |
Mar 09, 2020 | 2.563 | 2.731 | 2.563 | 2.589 | 95,158,776 | -0.21(-7.51%) |
Mar 06, 2020 | 2.731 | 2.824 | 2.723 | 2.799 | 100,118,464 | +0.02(+0.60%) |
Mar 05, 2020 | 2.719 | 2.807 | 2.719 | 2.782 | 79,084,256 | -0.08(-2.65%) |
Mar 04, 2020 | 2.757 | 2.858 | 2.757 | 2.858 | 64,704,776 | +0.10(+3.66%) |
Mar 03, 2020 | 2.757 | 2.841 | 2.736 | 2.757 | 52,389,672 | -0.03(-0.91%) |
Mar 02, 2020 | 2.748 | 2.799 | 2.731 | 2.782 | 49,695,828 | +0.08(+3.12%) |
Feb 28, 2020 | 2.614 | 2.715 | 2.605 | 2.698 | 50,359,968 | -0.03(-1.23%) |
Feb 27, 2020 | 2.664 | 2.807 | 2.664 | 2.731 | 131,998,320 | -0.27(-8.96%) |
Feb 26, 2020 | 3.009 | 3.084 | 2.975 | 3.000 | 79,108,392 | -0.03(-1.11%) |
Feb 25, 2020 | 3.026 | 3.059 | 3.000 | 3.034 | 38,301,036 | +0.03(+0.84%) |
Feb 24, 2020 | 3.017 | 3.051 | 3.000 | 3.009 | 48,609,828 | -0.08(-2.45%) |
Feb 21, 2020 | 3.026 | 3.093 | 3.017 | 3.084 | 44,299,492 | -0.02(-0.54%) |
Feb 20, 2020 | 3.093 | 3.118 | 3.068 | 3.101 | 38,163,280 | +0.02(+0.54%) |
Feb 19, 2020 | 3.076 | 3.084 | 3.051 | 3.084 | 16,662,797 | +0.03(+1.10%) |
Feb 18, 2020 | 3.152 | 3.152 | 3.051 | 3.051 | 28,634,724 | -0.13(-4.22%) |
Feb 14, 2020 | 3.143 | 3.211 | 3.110 | 3.185 | 26,741,894 | +0.07(+2.16%) |
Feb 13, 2020 | 3.177 | 3.202 | 3.118 | 3.118 | 18,954,842 | -0.05(-1.59%) |
Feb 12, 2020 | 3.185 | 3.236 | 3.160 | 3.168 | 62,284,752 | -0.03(-1.05%) |
Feb 11, 2020 | 3.261 | 3.269 | 3.194 | 3.202 | 25,858,046 | +0.00(+0.00%) |
Feb 10, 2020 | 3.269 | 3.278 | 3.194 | 3.202 | 35,921,988 | -0.08(-2.31%) |
Feb 07, 2020 | 3.295 | 3.320 | 3.244 | 3.278 | 90,987,240 | +0.01(+0.26%) |
Feb 06, 2020 | 3.421 | 3.421 | 3.269 | 3.269 | 32,552,088 | -0.15(-4.42%) |
Feb 05, 2020 | 3.505 | 3.530 | 3.379 | 3.421 | 48,304,268 | -0.02(-0.49%) |
Feb 04, 2020 | 3.513 | 3.530 | 3.429 | 3.437 | 33,535,800 | -0.03(-0.97%) |