Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.570 | 4.680 | 4.330 | 4.380 | 12,159,158 | -0.32(-6.81%) |
Apr 29, 2020 | 4.380 | 4.900 | 4.380 | 4.700 | 17,176,262 | +0.49(+11.64%) |
Apr 28, 2020 | 4.270 | 4.345 | 3.990 | 4.210 | 10,511,140 | +0.14(+3.44%) |
Apr 27, 2020 | 3.860 | 4.200 | 3.830 | 4.070 | 9,474,932 | +0.26(+6.82%) |
Apr 24, 2020 | 3.990 | 4.110 | 3.750 | 3.810 | 7,625,600 | -0.11(-2.81%) |
Apr 23, 2020 | 3.680 | 4.130 | 3.680 | 3.920 | 14,150,786 | +0.27(+7.40%) |
Apr 22, 2020 | 3.810 | 3.850 | 3.630 | 3.650 | 11,495,749 | +0.00(+0.00%) |
Apr 21, 2020 | 3.330 | 3.660 | 3.300 | 3.650 | 12,342,377 | +0.19(+5.49%) |
Apr 20, 2020 | 3.550 | 3.670 | 3.430 | 3.460 | 12,286,516 | -0.25(-6.74%) |
Apr 17, 2020 | 3.700 | 3.800 | 3.630 | 3.710 | 11,671,300 | +0.18(+5.10%) |
Apr 16, 2020 | 3.860 | 3.860 | 3.410 | 3.530 | 15,311,336 | -0.27(-7.11%) |
Apr 15, 2020 | 4.100 | 4.100 | 3.550 | 3.800 | 26,107,208 | -0.47(-11.01%) |
Apr 14, 2020 | 4.400 | 4.550 | 4.230 | 4.270 | 10,782,125 | -0.17(-3.83%) |
Apr 13, 2020 | 4.650 | 4.660 | 4.310 | 4.440 | 8,654,747 | -0.18(-3.90%) |
Apr 09, 2020 | 4.550 | 4.840 | 4.510 | 4.620 | 16,825,200 | +0.28(+6.45%) |
Apr 08, 2020 | 4.200 | 4.470 | 4.160 | 4.340 | 9,466,740 | +0.24(+5.85%) |
Apr 07, 2020 | 4.240 | 4.320 | 4.030 | 4.100 | 10,576,684 | +0.05(+1.23%) |
Apr 06, 2020 | 3.970 | 4.150 | 3.880 | 4.050 | 11,523,193 | +0.29(+7.71%) |
Apr 03, 2020 | 3.660 | 3.890 | 3.620 | 3.760 | 10,724,200 | +0.02(+0.53%) |
Apr 02, 2020 | 3.770 | 3.990 | 3.560 | 3.740 | 10,725,353 | +0.00(+0.00%) |
Apr 01, 2020 | 3.720 | 4.173 | 3.533 | 3.740 | 13,337,607 | -0.15(-3.80%) |
Mar 31, 2020 | 3.691 | 4.212 | 3.573 | 3.888 | 20,407,182 | +0.31(+8.52%) |
Mar 30, 2020 | 3.720 | 3.760 | 3.494 | 3.583 | 8,072,754 | -0.16(-4.21%) |
Mar 27, 2020 | 3.642 | 3.829 | 3.543 | 3.740 | 10,739,267 | -0.09(-2.31%) |
Mar 26, 2020 | 3.789 | 3.917 | 3.612 | 3.829 | 14,799,441 | +0.15(+4.01%) |
Mar 25, 2020 | 3.691 | 3.888 | 3.336 | 3.681 | 17,437,272 | +0.21(+5.95%) |
Mar 24, 2020 | 3.327 | 3.632 | 3.218 | 3.474 | 14,001,526 | +0.45(+14.98%) |
Mar 23, 2020 | 3.100 | 3.376 | 2.962 | 3.022 | 17,373,136 | -0.12(-3.76%) |
Mar 20, 2020 | 3.504 | 3.666 | 3.100 | 3.140 | 16,562,208 | -0.21(-6.18%) |
Mar 19, 2020 | 3.130 | 3.573 | 2.588 | 3.346 | 16,501,028 | +0.28(+8.97%) |
Mar 18, 2020 | 3.809 | 3.927 | 2.933 | 3.071 | 19,421,804 | -0.98(-24.27%) |
Mar 17, 2020 | 3.976 | 4.203 | 3.897 | 4.055 | 16,558,595 | +0.14(+3.52%) |
Mar 16, 2020 | 3.986 | 4.212 | 3.907 | 3.917 | 16,061,364 | -0.88(-18.28%) |
Mar 13, 2020 | 4.281 | 4.793 | 4.055 | 4.793 | 18,515,246 | +0.80(+19.95%) |
Mar 12, 2020 | 3.986 | 4.183 | 3.671 | 3.996 | 20,715,752 | -0.42(-9.58%) |
Mar 11, 2020 | 4.626 | 4.655 | 4.301 | 4.419 | 20,436,996 | -0.32(-6.85%) |
Mar 10, 2020 | 4.852 | 4.960 | 4.331 | 4.744 | 11,843,713 | +0.17(+3.66%) |
Mar 09, 2020 | 4.449 | 4.901 | 4.429 | 4.577 | 13,441,435 | -0.52(-10.23%) |
Mar 06, 2020 | 5.187 | 5.620 | 4.936 | 5.098 | 14,989,272 | -0.28(-5.13%) |
Mar 05, 2020 | 5.443 | 5.531 | 5.236 | 5.374 | 10,545,564 | -0.26(-4.55%) |
Mar 04, 2020 | 5.580 | 5.649 | 5.413 | 5.630 | 11,007,260 | +0.17(+3.06%) |
Mar 03, 2020 | 5.856 | 6.023 | 5.364 | 5.462 | 16,913,330 | -0.36(-6.25%) |
Mar 02, 2020 | 5.748 | 5.827 | 5.393 | 5.827 | 17,947,302 | +0.11(+1.89%) |
Feb 28, 2020 | 5.344 | 5.797 | 5.295 | 5.718 | 17,669,694 | +0.08(+1.40%) |
Feb 27, 2020 | 5.994 | 6.023 | 5.630 | 5.640 | 21,461,948 | -0.61(-9.76%) |
Feb 26, 2020 | 6.358 | 6.486 | 6.181 | 6.250 | 14,606,340 | -0.11(-1.70%) |
Feb 25, 2020 | 6.673 | 6.693 | 6.161 | 6.358 | 17,543,510 | -0.28(-4.15%) |
Feb 24, 2020 | 6.702 | 6.732 | 6.545 | 6.634 | 15,267,664 | -0.34(-4.94%) |
Feb 21, 2020 | 7.047 | 7.106 | 6.939 | 6.978 | 7,306,465 | -0.10(-1.39%) |
Feb 20, 2020 | 7.234 | 7.234 | 6.732 | 7.076 | 26,878,416 | -0.40(-5.39%) |
Feb 19, 2020 | 7.352 | 7.598 | 7.352 | 7.480 | 8,848,630 | +0.13(+1.74%) |
Feb 18, 2020 | 7.234 | 7.441 | 7.204 | 7.352 | 7,600,671 | +0.08(+1.08%) |
Feb 14, 2020 | 7.539 | 7.559 | 7.204 | 7.273 | 9,775,043 | -0.25(-3.27%) |
Feb 13, 2020 | 7.401 | 7.618 | 7.401 | 7.519 | 7,279,611 | +0.06(+0.79%) |
Feb 12, 2020 | 7.726 | 7.765 | 7.450 | 7.460 | 10,140,479 | -0.10(-1.30%) |
Feb 11, 2020 | 7.460 | 7.726 | 7.431 | 7.559 | 6,556,980 | +0.20(+2.67%) |
Feb 10, 2020 | 7.391 | 7.441 | 7.283 | 7.362 | 4,938,077 | -0.07(-0.93%) |
Feb 07, 2020 | 7.529 | 7.529 | 7.382 | 7.431 | 5,797,438 | -0.16(-2.08%) |
Feb 06, 2020 | 7.775 | 7.805 | 7.549 | 7.588 | 6,517,476 | -0.12(-1.53%) |
Feb 05, 2020 | 7.549 | 7.775 | 7.480 | 7.706 | 11,711,484 | +0.30(+3.98%) |
Feb 04, 2020 | 7.323 | 7.480 | 7.293 | 7.411 | 9,290,438 | +0.26(+3.58%) |