Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2020 | 3.427 | 3.453 | 3.376 | 3.427 | 19,235,344 | -0.04(-1.23%) |
Jan 31, 2020 | 3.359 | 3.521 | 3.342 | 3.470 | 36,249,604 | +0.13(+3.83%) |
Jan 30, 2020 | 3.410 | 3.427 | 3.317 | 3.342 | 27,753,520 | -0.05(-1.51%) |
Jan 29, 2020 | 3.317 | 3.410 | 3.291 | 3.393 | 34,251,188 | +0.08(+2.31%) |
Jan 28, 2020 | 3.410 | 3.470 | 3.308 | 3.317 | 25,096,524 | -0.16(-4.66%) |
Jan 27, 2020 | 3.547 | 3.581 | 3.436 | 3.479 | 34,715,824 | +0.02(+0.49%) |
Jan 24, 2020 | 3.359 | 3.487 | 3.359 | 3.461 | 28,804,652 | +0.09(+2.78%) |
Jan 23, 2020 | 3.282 | 3.496 | 3.282 | 3.368 | 35,955,660 | +0.06(+1.80%) |
Jan 22, 2020 | 3.282 | 3.334 | 3.257 | 3.308 | 19,529,652 | +0.05(+1.57%) |
Jan 21, 2020 | 3.146 | 3.265 | 3.112 | 3.257 | 21,153,222 | +0.12(+3.80%) |
Jan 17, 2020 | 3.206 | 3.206 | 3.103 | 3.137 | 14,176,188 | -0.04(-1.34%) |
Jan 16, 2020 | 3.231 | 3.248 | 3.172 | 3.180 | 11,800,682 | -0.08(-2.36%) |
Jan 15, 2020 | 3.189 | 3.274 | 3.172 | 3.257 | 21,128,424 | +0.12(+3.80%) |
Jan 14, 2020 | 3.044 | 3.146 | 3.018 | 3.137 | 12,072,534 | +0.08(+2.51%) |
Jan 13, 2020 | 3.155 | 3.155 | 3.061 | 3.061 | 14,636,414 | -0.11(-3.49%) |
Jan 10, 2020 | 3.129 | 3.248 | 3.120 | 3.172 | 19,196,612 | +0.06(+1.92%) |
Jan 09, 2020 | 3.137 | 3.197 | 3.112 | 3.112 | 22,589,926 | -0.05(-1.62%) |
Jan 08, 2020 | 3.359 | 3.368 | 3.163 | 3.163 | 37,598,896 | -0.19(-5.60%) |
Jan 07, 2020 | 3.282 | 3.376 | 3.257 | 3.351 | 26,991,436 | +0.05(+1.55%) |
Jan 06, 2020 | 3.410 | 3.410 | 3.265 | 3.299 | 21,094,756 | -0.01(-0.26%) |
Jan 03, 2020 | 3.444 | 3.444 | 3.282 | 3.308 | 19,311,204 | -0.03(-0.77%) |