Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.459 | 5.459 | 5.077 | 5.332 | 52,783,400 | -0.19(-3.46%) |
Apr 29, 2020 | 5.823 | 5.914 | 5.432 | 5.523 | 49,541,312 | +0.07(+1.34%) |
Apr 28, 2020 | 5.386 | 5.759 | 5.214 | 5.450 | 62,737,608 | +0.45(+8.91%) |
Apr 27, 2020 | 4.659 | 5.132 | 4.549 | 5.004 | 37,062,172 | +0.44(+9.56%) |
Apr 24, 2020 | 4.504 | 4.654 | 4.331 | 4.568 | 33,061,482 | +0.12(+2.66%) |
Apr 23, 2020 | 4.358 | 4.631 | 4.349 | 4.449 | 36,878,064 | +0.06(+1.45%) |
Apr 22, 2020 | 4.886 | 4.895 | 4.322 | 4.386 | 49,440,824 | -0.36(-7.66%) |
Apr 21, 2020 | 4.640 | 4.804 | 4.540 | 4.750 | 31,158,960 | -0.08(-1.69%) |
Apr 20, 2020 | 5.195 | 5.268 | 4.777 | 4.831 | 36,085,852 | -0.56(-10.30%) |
Apr 17, 2020 | 5.496 | 5.728 | 5.259 | 5.386 | 31,762,938 | +0.15(+2.78%) |
Apr 16, 2020 | 5.277 | 5.332 | 5.132 | 5.241 | 21,458,562 | +0.03(+0.52%) |
Apr 15, 2020 | 5.168 | 5.350 | 5.022 | 5.214 | 28,744,078 | -0.43(-7.58%) |
Apr 14, 2020 | 5.850 | 5.896 | 5.350 | 5.641 | 31,840,630 | +0.04(+0.65%) |
Apr 13, 2020 | 6.078 | 6.142 | 5.423 | 5.605 | 37,153,044 | -0.45(-7.51%) |
Apr 09, 2020 | 5.932 | 6.528 | 5.860 | 6.060 | 56,786,636 | +0.59(+10.82%) |
Apr 08, 2020 | 5.468 | 5.778 | 5.386 | 5.468 | 30,800,054 | +0.09(+1.69%) |
Apr 07, 2020 | 5.659 | 6.269 | 5.113 | 5.377 | 54,754,656 | +0.25(+4.97%) |
Apr 06, 2020 | 4.677 | 5.168 | 4.659 | 5.123 | 44,144,228 | +0.75(+17.05%) |
Apr 03, 2020 | 4.122 | 4.426 | 4.003 | 4.376 | 109,411,888 | +0.33(+8.09%) |
Apr 02, 2020 | 4.094 | 4.722 | 3.985 | 4.049 | 46,005,568 | +0.02(+0.45%) |
Apr 01, 2020 | 4.285 | 4.440 | 3.985 | 4.031 | 48,952,968 | -0.44(-9.78%) |
Mar 31, 2020 | 4.831 | 4.895 | 4.395 | 4.467 | 39,261,520 | -0.42(-8.57%) |
Mar 30, 2020 | 4.941 | 5.132 | 4.549 | 4.886 | 26,995,460 | -0.15(-2.89%) |
Mar 27, 2020 | 5.104 | 5.186 | 4.786 | 5.032 | 28,732,270 | -0.37(-6.90%) |
Mar 26, 2020 | 6.005 | 6.478 | 5.350 | 5.405 | 43,008,928 | -0.61(-10.14%) |
Mar 25, 2020 | 5.596 | 6.223 | 4.731 | 6.014 | 45,049,652 | +0.86(+16.78%) |
Mar 24, 2020 | 4.704 | 5.368 | 4.604 | 5.150 | 62,023,684 | +0.77(+17.67%) |
Mar 23, 2020 | 5.405 | 5.405 | 4.304 | 4.376 | 50,337,356 | -1.10(-20.10%) |
Mar 20, 2020 | 6.205 | 6.551 | 5.459 | 5.477 | 27,663,432 | -0.61(-10.01%) |
Mar 19, 2020 | 5.550 | 6.378 | 5.186 | 6.087 | 20,786,002 | +0.45(+7.90%) |
Mar 18, 2020 | 5.596 | 5.814 | 5.059 | 5.641 | 23,066,498 | -0.45(-7.46%) |
Mar 17, 2020 | 6.187 | 6.242 | 5.459 | 6.096 | 31,664,878 | -0.01(-0.15%) |
Mar 16, 2020 | 6.151 | 6.569 | 5.914 | 6.105 | 24,119,644 | -1.20(-16.44%) |
Mar 13, 2020 | 7.252 | 7.388 | 6.624 | 7.306 | 25,980,546 | +0.59(+8.81%) |
Mar 12, 2020 | 7.552 | 7.588 | 6.560 | 6.715 | 34,322,804 | -1.58(-19.01%) |
Mar 11, 2020 | 8.780 | 8.780 | 8.099 | 8.291 | 31,792,092 | -0.75(-8.31%) |
Mar 10, 2020 | 9.575 | 9.899 | 8.606 | 9.043 | 20,904,506 | -0.07(-0.77%) |
Mar 09, 2020 | 9.261 | 9.593 | 8.754 | 9.112 | 24,969,210 | -0.93(-9.23%) |
Mar 06, 2020 | 9.768 | 10.41 | 9.619 | 10.04 | 27,344,924 | -0.08(-0.78%) |
Mar 05, 2020 | 10.67 | 10.89 | 10.05 | 10.12 | 25,578,038 | -0.94(-8.53%) |
Mar 04, 2020 | 11.10 | 11.22 | 10.75 | 11.06 | 24,361,710 | +0.01(+0.08%) |
Mar 03, 2020 | 11.39 | 11.77 | 10.82 | 11.05 | 22,822,594 | -0.30(-2.62%) |
Mar 02, 2020 | 11.62 | 11.63 | 10.86 | 11.35 | 23,743,310 | -0.21(-1.81%) |
Feb 28, 2020 | 10.89 | 11.63 | 10.84 | 11.56 | 24,383,172 | +0.29(+2.56%) |
Feb 27, 2020 | 11.44 | 11.80 | 10.87 | 11.27 | 25,679,892 | -0.60(-5.08%) |
Feb 26, 2020 | 12.84 | 12.98 | 11.80 | 11.87 | 29,170,978 | -0.88(-6.92%) |
Feb 25, 2020 | 13.68 | 13.90 | 12.68 | 12.76 | 28,412,618 | -0.74(-5.50%) |
Feb 24, 2020 | 13.70 | 13.70 | 13.32 | 13.50 | 14,392,321 | -0.68(-4.81%) |
Feb 21, 2020 | 14.38 | 14.55 | 14.13 | 14.18 | 9,297,995 | -0.36(-2.46%) |
Feb 20, 2020 | 14.15 | 14.56 | 14.13 | 14.54 | 10,299,971 | +0.31(+2.15%) |
Feb 19, 2020 | 13.98 | 14.28 | 13.86 | 14.23 | 10,175,817 | +0.19(+1.37%) |
Feb 18, 2020 | 14.51 | 14.56 | 13.87 | 14.04 | 14,325,805 | -0.52(-3.60%) |
Feb 14, 2020 | 14.59 | 14.76 | 14.51 | 14.56 | 6,363,943 | -0.06(-0.42%) |
Feb 13, 2020 | 14.78 | 14.78 | 14.42 | 14.63 | 8,397,448 | -0.23(-1.53%) |
Feb 12, 2020 | 14.39 | 14.93 | 14.35 | 14.85 | 13,766,965 | +0.56(+3.91%) |
Feb 11, 2020 | 14.29 | 14.33 | 14.09 | 14.29 | 7,699,278 | +0.11(+0.80%) |
Feb 10, 2020 | 14.33 | 14.49 | 14.13 | 14.18 | 8,045,016 | -0.15(-1.04%) |
Feb 07, 2020 | 14.71 | 14.77 | 14.28 | 14.33 | 9,965,408 | -0.48(-3.24%) |
Feb 06, 2020 | 15.29 | 15.44 | 14.80 | 14.81 | 14,069,949 | -0.44(-2.87%) |
Feb 05, 2020 | 14.59 | 15.27 | 14.54 | 15.25 | 27,975,552 | +0.86(+5.95%) |
Feb 04, 2020 | 14.56 | 14.90 | 14.37 | 14.39 | 17,985,472 | +0.01(+0.06%) |