Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.152 | 4.281 | 3.988 | 4.031 | 28,450,222 | -0.11(-2.70%) |
Apr 29, 2020 | 4.022 | 4.152 | 3.962 | 4.143 | 24,726,668 | +0.06(+1.48%) |
Apr 28, 2020 | 4.074 | 4.134 | 3.936 | 4.083 | 20,247,910 | -0.03(-0.63%) |
Apr 27, 2020 | 4.100 | 4.178 | 3.945 | 4.109 | 18,267,180 | +0.01(+0.21%) |
Apr 24, 2020 | 4.178 | 4.212 | 3.954 | 4.100 | 29,032,938 | +0.03(+0.85%) |
Apr 23, 2020 | 4.126 | 4.264 | 4.048 | 4.066 | 33,300,554 | +0.06(+1.51%) |
Apr 22, 2020 | 3.893 | 4.048 | 3.885 | 4.005 | 26,759,556 | +0.25(+6.65%) |
Apr 21, 2020 | 3.626 | 3.816 | 3.626 | 3.755 | 26,936,112 | -0.03(-0.68%) |
Apr 20, 2020 | 3.695 | 3.885 | 3.678 | 3.781 | 23,103,078 | +0.11(+3.05%) |
Apr 17, 2020 | 3.600 | 3.730 | 3.557 | 3.669 | 32,173,372 | -0.09(-2.29%) |
Apr 16, 2020 | 3.661 | 3.842 | 3.618 | 3.755 | 25,677,896 | +0.17(+4.81%) |
Apr 15, 2020 | 3.506 | 3.678 | 3.411 | 3.583 | 26,858,806 | -0.03(-0.72%) |
Apr 14, 2020 | 3.687 | 3.954 | 3.532 | 3.609 | 38,561,032 | +0.03(+0.72%) |
Apr 13, 2020 | 3.247 | 3.592 | 3.066 | 3.583 | 34,804,904 | +0.38(+11.83%) |
Apr 09, 2020 | 3.032 | 3.221 | 3.023 | 3.204 | 31,281,744 | +0.29(+10.06%) |
Apr 08, 2020 | 2.903 | 3.006 | 2.868 | 2.911 | 20,864,684 | +0.02(+0.60%) |
Apr 07, 2020 | 2.842 | 2.989 | 2.739 | 2.894 | 27,982,438 | +0.07(+2.44%) |
Apr 06, 2020 | 2.713 | 2.877 | 2.653 | 2.825 | 39,117,612 | +0.17(+6.49%) |
Apr 03, 2020 | 2.636 | 2.739 | 2.627 | 2.653 | 23,659,950 | +0.03(+0.98%) |
Apr 02, 2020 | 2.567 | 2.713 | 2.554 | 2.627 | 21,227,906 | +0.09(+3.74%) |
Apr 01, 2020 | 2.386 | 2.541 | 2.360 | 2.532 | 22,036,124 | +0.16(+6.91%) |
Mar 31, 2020 | 2.386 | 2.558 | 2.369 | 2.369 | 24,374,352 | -0.04(-1.79%) |
Mar 30, 2020 | 2.541 | 2.636 | 2.351 | 2.412 | 18,143,862 | -0.12(-4.75%) |
Mar 27, 2020 | 2.703 | 2.779 | 2.468 | 2.532 | 28,584,496 | -0.25(-8.90%) |
Mar 26, 2020 | 2.856 | 3.001 | 2.703 | 2.779 | 33,156,054 | -0.02(-0.61%) |
Mar 25, 2020 | 2.728 | 2.916 | 2.575 | 2.796 | 32,257,968 | +0.07(+2.50%) |
Mar 24, 2020 | 2.745 | 2.788 | 2.541 | 2.728 | 37,192,420 | +0.34(+14.29%) |
Mar 23, 2020 | 2.336 | 2.558 | 2.191 | 2.387 | 49,175,820 | +0.20(+8.95%) |
Mar 20, 2020 | 2.634 | 2.643 | 2.174 | 2.191 | 45,762,288 | -0.20(-8.54%) |
Mar 19, 2020 | 2.524 | 2.899 | 2.131 | 2.396 | 39,930,348 | -0.12(-4.75%) |
Mar 18, 2020 | 2.839 | 3.112 | 2.515 | 2.515 | 30,962,768 | -0.47(-15.71%) |
Mar 17, 2020 | 2.472 | 3.078 | 2.472 | 2.984 | 48,868,508 | +0.46(+18.24%) |
Mar 16, 2020 | 1.961 | 2.711 | 1.901 | 2.524 | 44,017,980 | +0.21(+9.22%) |
Mar 13, 2020 | 2.771 | 2.805 | 2.285 | 2.310 | 41,264,280 | -0.38(-13.97%) |
Mar 12, 2020 | 2.626 | 3.001 | 2.490 | 2.686 | 37,930,808 | -0.40(-12.98%) |
Mar 11, 2020 | 3.427 | 3.427 | 3.027 | 3.086 | 37,130,204 | -0.34(-9.95%) |
Mar 10, 2020 | 3.368 | 3.453 | 3.155 | 3.427 | 44,804,016 | +0.09(+2.81%) |
Mar 09, 2020 | 3.479 | 3.564 | 3.282 | 3.334 | 28,917,908 | -0.29(-8.00%) |
Mar 06, 2020 | 3.709 | 3.734 | 3.410 | 3.623 | 26,666,548 | -0.09(-2.30%) |
Mar 05, 2020 | 3.675 | 3.734 | 3.581 | 3.709 | 24,914,200 | +0.11(+3.08%) |
Mar 04, 2020 | 3.615 | 3.641 | 3.479 | 3.598 | 28,182,120 | +0.02(+0.48%) |
Mar 03, 2020 | 3.461 | 3.726 | 3.393 | 3.581 | 53,205,680 | +0.19(+5.53%) |
Mar 02, 2020 | 3.402 | 3.410 | 3.282 | 3.393 | 23,822,232 | +0.14(+4.19%) |
Feb 28, 2020 | 3.214 | 3.308 | 3.035 | 3.257 | 41,756,552 | -0.20(-5.68%) |
Feb 27, 2020 | 3.905 | 3.905 | 3.427 | 3.453 | 45,012,704 | -0.36(-9.40%) |
Feb 26, 2020 | 3.743 | 3.930 | 3.700 | 3.811 | 26,332,154 | +0.05(+1.36%) |
Feb 25, 2020 | 3.862 | 3.990 | 3.751 | 3.760 | 28,803,512 | -0.19(-4.75%) |
Feb 24, 2020 | 4.186 | 4.212 | 3.862 | 3.947 | 48,755,976 | -0.03(-0.64%) |
Feb 21, 2020 | 3.879 | 4.016 | 3.854 | 3.973 | 27,995,224 | +0.20(+5.19%) |
Feb 20, 2020 | 3.743 | 3.913 | 3.743 | 3.777 | 40,674,532 | +0.01(+0.23%) |
Feb 19, 2020 | 3.734 | 3.768 | 3.632 | 3.768 | 29,416,324 | +0.04(+1.14%) |
Feb 18, 2020 | 3.564 | 3.726 | 3.530 | 3.726 | 38,641,828 | +0.23(+6.59%) |
Feb 14, 2020 | 3.444 | 3.675 | 3.410 | 3.496 | 49,686,624 | +0.09(+2.50%) |
Feb 13, 2020 | 3.334 | 3.453 | 3.308 | 3.410 | 33,364,748 | +0.13(+3.90%) |
Feb 12, 2020 | 3.334 | 3.351 | 3.265 | 3.282 | 17,793,188 | -0.07(-2.04%) |
Feb 11, 2020 | 3.317 | 3.368 | 3.282 | 3.351 | 28,895,492 | +0.01(+0.26%) |
Feb 10, 2020 | 3.299 | 3.368 | 3.248 | 3.342 | 31,298,674 | +0.07(+2.08%) |
Feb 07, 2020 | 3.402 | 3.410 | 3.265 | 3.274 | 27,753,486 | -0.10(-3.03%) |
Feb 06, 2020 | 3.376 | 3.402 | 3.334 | 3.376 | 23,130,918 | +0.03(+1.02%) |
Feb 05, 2020 | 3.334 | 3.376 | 3.282 | 3.342 | 22,248,532 | +0.00(+0.00%) |
Feb 04, 2020 | 3.334 | 3.368 | 3.282 | 3.342 | 26,759,128 | -0.09(-2.49%) |