Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.555 | 2.588 | 2.493 | 2.522 | 89,585,816 | -0.08(-3.22%) |
Apr 29, 2020 | 2.467 | 2.635 | 2.467 | 2.606 | 105,245,000 | +0.21(+8.84%) |
Apr 28, 2020 | 2.288 | 2.402 | 2.245 | 2.394 | 111,184,312 | +0.24(+10.99%) |
Apr 27, 2020 | 2.096 | 2.157 | 2.046 | 2.157 | 66,438,652 | +0.12(+6.01%) |
Apr 24, 2020 | 2.175 | 2.200 | 1.981 | 2.035 | 149,437,872 | -0.23(-10.30%) |
Apr 23, 2020 | 2.330 | 2.373 | 2.247 | 2.269 | 84,616,856 | -0.01(-0.47%) |
Apr 22, 2020 | 2.225 | 2.294 | 2.222 | 2.279 | 89,759,512 | +0.10(+4.79%) |
Apr 21, 2020 | 2.157 | 2.197 | 2.125 | 2.175 | 101,269,968 | -0.08(-3.51%) |
Apr 20, 2020 | 2.168 | 2.323 | 2.154 | 2.254 | 139,430,832 | -0.06(-2.79%) |
Apr 17, 2020 | 2.254 | 2.323 | 2.190 | 2.319 | 101,085,872 | +0.11(+5.05%) |
Apr 16, 2020 | 2.301 | 2.301 | 2.175 | 2.207 | 56,080,984 | -0.05(-2.38%) |
Apr 15, 2020 | 2.261 | 2.323 | 2.225 | 2.261 | 70,624,312 | -0.14(-5.84%) |
Apr 14, 2020 | 2.430 | 2.474 | 2.355 | 2.402 | 69,480,112 | -0.01(-0.45%) |
Apr 13, 2020 | 2.402 | 2.420 | 2.319 | 2.412 | 81,133,568 | -0.00(-0.15%) |
Apr 09, 2020 | 2.549 | 2.682 | 2.366 | 2.416 | 148,388,160 | -0.03(-1.32%) |
Apr 08, 2020 | 2.301 | 2.495 | 2.301 | 2.448 | 88,178,344 | +0.18(+7.75%) |
Apr 07, 2020 | 2.394 | 2.409 | 2.269 | 2.272 | 115,286,616 | +0.06(+2.93%) |
Apr 06, 2020 | 2.139 | 2.222 | 2.107 | 2.207 | 107,874,256 | +0.14(+6.60%) |
Apr 03, 2020 | 2.190 | 2.215 | 2.006 | 2.071 | 105,431,312 | -0.02(-0.86%) |
Apr 02, 2020 | 2.089 | 2.308 | 2.039 | 2.089 | 169,248,416 | +0.14(+7.39%) |
Apr 01, 2020 | 1.862 | 1.988 | 1.848 | 1.945 | 74,724,840 | -0.03(-1.64%) |
Mar 31, 2020 | 1.913 | 2.056 | 1.913 | 1.977 | 102,967,496 | +0.10(+5.36%) |
Mar 30, 2020 | 1.852 | 1.905 | 1.753 | 1.877 | 71,935,280 | +0.01(+0.58%) |
Mar 27, 2020 | 1.923 | 1.931 | 1.855 | 1.866 | 97,898,616 | -0.22(-10.67%) |
Mar 26, 2020 | 2.146 | 2.213 | 2.003 | 2.089 | 114,852,216 | +0.00(+0.17%) |
Mar 25, 2020 | 1.949 | 2.175 | 1.873 | 2.085 | 135,908,560 | +0.13(+6.81%) |
Mar 24, 2020 | 1.819 | 1.970 | 1.769 | 1.952 | 113,979,672 | +0.35(+21.75%) |
Mar 23, 2020 | 1.657 | 1.758 | 1.600 | 1.603 | 99,667,224 | -0.14(-8.04%) |
Mar 20, 2020 | 1.920 | 1.938 | 1.697 | 1.744 | 106,328,328 | -0.08(-4.15%) |
Mar 19, 2020 | 1.582 | 1.837 | 1.474 | 1.819 | 156,622,032 | +0.27(+17.40%) |
Mar 18, 2020 | 1.639 | 1.733 | 1.442 | 1.550 | 136,312,160 | -0.39(-20.19%) |
Mar 17, 2020 | 1.945 | 2.035 | 1.848 | 1.941 | 144,327,584 | +0.05(+2.86%) |
Mar 16, 2020 | 1.941 | 2.143 | 1.844 | 1.888 | 98,111,664 | -0.48(-20.21%) |
Mar 13, 2020 | 2.405 | 2.423 | 2.001 | 2.366 | 166,355,136 | +0.41(+20.73%) |
Mar 12, 2020 | 2.067 | 2.118 | 1.737 | 1.959 | 240,791,104 | -0.50(-20.44%) |
Mar 11, 2020 | 2.704 | 2.794 | 2.387 | 2.463 | 154,972,752 | -0.42(-14.48%) |
Mar 10, 2020 | 3.056 | 3.081 | 2.639 | 2.880 | 152,239,456 | +0.27(+10.33%) |
Mar 09, 2020 | 2.714 | 2.970 | 2.531 | 2.610 | 266,305,904 | -1.17(-30.99%) |
Mar 06, 2020 | 3.847 | 3.906 | 3.693 | 3.782 | 144,852,368 | -0.44(-10.39%) |
Mar 05, 2020 | 4.318 | 4.332 | 4.066 | 4.221 | 118,288,888 | -0.21(-4.79%) |
Mar 04, 2020 | 4.476 | 4.476 | 4.350 | 4.433 | 66,477,996 | +0.06(+1.40%) |
Mar 03, 2020 | 4.498 | 4.641 | 4.311 | 4.372 | 103,917,136 | -0.12(-2.64%) |
Mar 02, 2020 | 4.386 | 4.517 | 4.320 | 4.490 | 83,251,848 | +0.14(+3.22%) |
Feb 28, 2020 | 4.156 | 4.354 | 4.138 | 4.350 | 130,617,536 | +0.01(+0.17%) |
Feb 27, 2020 | 4.314 | 4.512 | 4.210 | 4.343 | 116,252,816 | -0.17(-3.75%) |
Feb 26, 2020 | 4.616 | 4.710 | 4.476 | 4.512 | 114,771,832 | -0.10(-2.11%) |
Feb 25, 2020 | 4.746 | 4.782 | 4.537 | 4.609 | 73,398,248 | -0.09(-1.99%) |
Feb 24, 2020 | 4.724 | 4.775 | 4.570 | 4.703 | 106,570,608 | -0.34(-6.77%) |
Feb 21, 2020 | 5.094 | 5.098 | 4.994 | 5.044 | 62,964,012 | -0.13(-2.57%) |
Feb 20, 2020 | 5.310 | 5.368 | 5.166 | 5.177 | 59,669,476 | -0.18(-3.29%) |
Feb 19, 2020 | 5.310 | 5.371 | 5.296 | 5.353 | 45,080,692 | +0.12(+2.27%) |
Feb 18, 2020 | 5.148 | 5.281 | 5.145 | 5.235 | 57,728,148 | -0.03(-0.55%) |
Feb 14, 2020 | 5.332 | 5.339 | 5.240 | 5.263 | 39,518,420 | +0.00(+0.07%) |
Feb 13, 2020 | 5.361 | 5.361 | 5.235 | 5.260 | 61,059,872 | -0.10(-1.94%) |
Feb 12, 2020 | 5.325 | 5.400 | 5.325 | 5.364 | 67,241,144 | +0.04(+0.67%) |
Feb 11, 2020 | 5.296 | 5.346 | 5.260 | 5.328 | 73,453,336 | +0.15(+2.92%) |
Feb 10, 2020 | 5.195 | 5.210 | 5.116 | 5.177 | 80,812,848 | -0.06(-1.23%) |
Feb 07, 2020 | 5.299 | 5.307 | 5.136 | 5.242 | 110,116,096 | -0.02(-0.34%) |
Feb 06, 2020 | 5.332 | 5.386 | 5.199 | 5.260 | 290,379,392 | +0.07(+1.39%) |
Feb 05, 2020 | 5.278 | 5.289 | 5.148 | 5.188 | 91,746,688 | +0.02(+0.42%) |
Feb 04, 2020 | 5.184 | 5.292 | 5.159 | 5.166 | 66,728,848 | +0.06(+1.20%) |