Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.454 | 5.454 | 5.073 | 5.327 | 52,829,200 | -0.19(-3.46%) |
Apr 29, 2020 | 5.818 | 5.909 | 5.427 | 5.518 | 49,584,300 | +0.07(+1.34%) |
Apr 28, 2020 | 5.382 | 5.754 | 5.209 | 5.445 | 62,792,044 | +0.45(+8.91%) |
Apr 27, 2020 | 4.654 | 5.127 | 4.545 | 5.000 | 37,094,328 | +0.44(+9.56%) |
Apr 24, 2020 | 4.500 | 4.650 | 4.327 | 4.564 | 33,090,170 | +0.12(+2.66%) |
Apr 23, 2020 | 4.354 | 4.627 | 4.345 | 4.445 | 36,910,064 | +0.06(+1.45%) |
Apr 22, 2020 | 4.882 | 4.891 | 4.318 | 4.382 | 49,483,724 | -0.36(-7.66%) |
Apr 21, 2020 | 4.636 | 4.800 | 4.536 | 4.745 | 31,185,996 | -0.08(-1.69%) |
Apr 20, 2020 | 5.191 | 5.264 | 4.773 | 4.827 | 36,117,164 | -0.55(-10.30%) |
Apr 17, 2020 | 5.491 | 5.723 | 5.254 | 5.382 | 31,790,500 | +0.15(+2.78%) |
Apr 16, 2020 | 5.273 | 5.327 | 5.127 | 5.236 | 21,477,182 | +0.03(+0.52%) |
Apr 15, 2020 | 5.164 | 5.345 | 5.018 | 5.209 | 28,769,020 | -0.43(-7.58%) |
Apr 14, 2020 | 5.845 | 5.891 | 5.345 | 5.636 | 31,868,258 | +0.04(+0.65%) |
Apr 13, 2020 | 6.073 | 6.136 | 5.418 | 5.600 | 37,185,284 | -0.45(-7.51%) |
Apr 09, 2020 | 5.927 | 6.523 | 5.854 | 6.054 | 56,835,908 | +0.59(+10.82%) |
Apr 08, 2020 | 5.464 | 5.773 | 5.382 | 5.464 | 30,826,778 | +0.09(+1.69%) |
Apr 07, 2020 | 5.654 | 6.264 | 5.109 | 5.373 | 54,802,164 | +0.25(+4.97%) |
Apr 06, 2020 | 4.673 | 5.164 | 4.654 | 5.118 | 44,182,532 | +0.75(+17.05%) |
Apr 03, 2020 | 4.118 | 4.423 | 4.000 | 4.373 | 109,506,824 | +0.33(+8.09%) |
Apr 02, 2020 | 4.091 | 4.718 | 3.982 | 4.045 | 46,045,488 | +0.02(+0.45%) |
Apr 01, 2020 | 4.282 | 4.436 | 3.982 | 4.027 | 48,995,444 | -0.44(-9.78%) |
Mar 31, 2020 | 4.827 | 4.891 | 4.391 | 4.464 | 39,295,588 | -0.42(-8.57%) |
Mar 30, 2020 | 4.936 | 5.127 | 4.545 | 4.882 | 27,018,884 | -0.15(-2.89%) |
Mar 27, 2020 | 5.100 | 5.182 | 4.782 | 5.027 | 28,757,202 | -0.37(-6.90%) |
Mar 26, 2020 | 6.000 | 6.473 | 5.345 | 5.400 | 43,046,244 | -0.61(-10.14%) |
Mar 25, 2020 | 5.591 | 6.218 | 4.727 | 6.009 | 45,088,740 | +0.86(+16.78%) |
Mar 24, 2020 | 4.700 | 5.364 | 4.600 | 5.145 | 62,077,504 | +0.77(+17.67%) |
Mar 23, 2020 | 5.400 | 5.400 | 4.300 | 4.373 | 50,381,032 | -1.10(-20.10%) |
Mar 20, 2020 | 6.200 | 6.545 | 5.454 | 5.473 | 27,687,434 | -0.61(-10.01%) |
Mar 19, 2020 | 5.545 | 6.373 | 5.182 | 6.082 | 20,804,038 | +0.45(+7.90%) |
Mar 18, 2020 | 5.591 | 5.809 | 5.054 | 5.636 | 23,086,514 | -0.45(-7.46%) |
Mar 17, 2020 | 6.182 | 6.236 | 5.454 | 6.091 | 31,692,354 | -0.01(-0.15%) |
Mar 16, 2020 | 6.145 | 6.564 | 5.909 | 6.100 | 24,140,572 | -1.20(-16.44%) |
Mar 13, 2020 | 7.245 | 7.382 | 6.618 | 7.300 | 26,003,088 | +0.59(+8.81%) |
Mar 12, 2020 | 7.545 | 7.582 | 6.554 | 6.709 | 34,352,588 | -1.57(-19.01%) |
Mar 11, 2020 | 8.773 | 8.773 | 8.092 | 8.284 | 31,819,678 | -0.75(-8.31%) |
Mar 10, 2020 | 9.567 | 9.890 | 8.598 | 9.035 | 20,922,646 | -0.07(-0.77%) |
Mar 09, 2020 | 9.253 | 9.585 | 8.747 | 9.104 | 24,990,876 | -0.93(-9.23%) |
Mar 06, 2020 | 9.759 | 10.40 | 9.611 | 10.03 | 27,368,652 | -0.08(-0.78%) |
Mar 05, 2020 | 10.66 | 10.88 | 10.04 | 10.11 | 25,600,232 | -0.94(-8.53%) |
Mar 04, 2020 | 11.09 | 11.21 | 10.74 | 11.05 | 24,382,848 | +0.01(+0.08%) |
Mar 03, 2020 | 11.38 | 11.76 | 10.82 | 11.04 | 22,842,398 | -0.30(-2.62%) |
Mar 02, 2020 | 11.61 | 11.62 | 10.85 | 11.34 | 23,763,914 | -0.21(-1.81%) |
Feb 28, 2020 | 10.88 | 11.62 | 10.83 | 11.55 | 24,404,330 | +0.29(+2.56%) |
Feb 27, 2020 | 11.43 | 11.79 | 10.86 | 11.26 | 25,702,176 | -0.60(-5.08%) |
Feb 26, 2020 | 12.83 | 12.97 | 11.79 | 11.86 | 29,196,290 | -0.88(-6.92%) |
Feb 25, 2020 | 13.67 | 13.89 | 12.67 | 12.74 | 28,437,272 | -0.74(-5.50%) |
Feb 24, 2020 | 13.69 | 13.69 | 13.31 | 13.49 | 14,404,810 | -0.68(-4.81%) |
Feb 21, 2020 | 14.37 | 14.53 | 14.12 | 14.17 | 9,306,064 | -0.36(-2.46%) |
Feb 20, 2020 | 14.14 | 14.54 | 14.12 | 14.53 | 10,308,908 | +0.31(+2.15%) |
Feb 19, 2020 | 13.97 | 14.27 | 13.84 | 14.22 | 10,184,647 | +0.19(+1.37%) |
Feb 18, 2020 | 14.50 | 14.54 | 13.86 | 14.03 | 14,338,236 | -0.52(-3.60%) |
Feb 14, 2020 | 14.58 | 14.74 | 14.49 | 14.55 | 6,369,465 | -0.06(-0.42%) |
Feb 13, 2020 | 14.77 | 14.77 | 14.40 | 14.61 | 8,404,735 | -0.23(-1.53%) |
Feb 12, 2020 | 14.38 | 14.92 | 14.34 | 14.84 | 13,778,911 | +0.56(+3.91%) |
Feb 11, 2020 | 14.28 | 14.32 | 14.08 | 14.28 | 7,705,959 | +0.11(+0.80%) |
Feb 10, 2020 | 14.32 | 14.47 | 14.12 | 14.17 | 8,051,997 | -0.15(-1.04%) |
Feb 07, 2020 | 14.70 | 14.75 | 14.27 | 14.32 | 9,974,056 | -0.48(-3.24%) |
Feb 06, 2020 | 15.28 | 15.42 | 14.79 | 14.80 | 14,082,158 | -0.44(-2.87%) |
Feb 05, 2020 | 14.58 | 15.26 | 14.53 | 15.23 | 27,999,828 | +0.86(+5.95%) |
Feb 04, 2020 | 14.54 | 14.89 | 14.36 | 14.38 | 18,001,078 | +0.01(+0.06%) |