Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.199 | 3.213 | 3.026 | 3.102 | 43,514,624 | -0.14(-4.26%) |
Mar 30, 2020 | 3.158 | 3.323 | 3.061 | 3.240 | 46,247,668 | +0.08(+2.63%) |
Mar 27, 2020 | 3.144 | 3.289 | 3.057 | 3.158 | 61,175,904 | -0.23(-6.73%) |
Mar 26, 2020 | 3.365 | 3.434 | 3.310 | 3.386 | 84,946,304 | +0.12(+3.81%) |
Mar 25, 2020 | 3.054 | 3.472 | 2.992 | 3.261 | 96,689,920 | +0.18(+5.83%) |
Mar 24, 2020 | 3.019 | 3.171 | 2.936 | 3.082 | 36,032,624 | +0.30(+10.95%) |
Mar 23, 2020 | 2.888 | 2.916 | 2.646 | 2.778 | 55,207,688 | -0.25(-8.22%) |
Mar 20, 2020 | 3.192 | 3.234 | 2.971 | 3.026 | 78,646,504 | -0.08(-2.45%) |
Mar 19, 2020 | 2.978 | 3.213 | 2.833 | 3.102 | 72,340,640 | +0.04(+1.35%) |
Mar 18, 2020 | 3.088 | 3.282 | 2.874 | 3.061 | 72,135,688 | -0.32(-9.59%) |
Mar 17, 2020 | 3.351 | 3.679 | 3.196 | 3.386 | 56,317,824 | +0.12(+3.59%) |
Mar 16, 2020 | 3.392 | 3.572 | 3.240 | 3.268 | 60,536,328 | -0.53(-13.84%) |
Mar 13, 2020 | 4.000 | 4.000 | 3.408 | 3.793 | 107,630,536 | +0.50(+15.09%) |
Mar 12, 2020 | 3.330 | 3.510 | 3.061 | 3.296 | 81,007,720 | -0.53(-13.74%) |
Mar 11, 2020 | 4.139 | 4.156 | 3.645 | 3.821 | 95,524,376 | -0.43(-10.08%) |
Mar 10, 2020 | 4.215 | 4.263 | 4.059 | 4.249 | 51,346,580 | +0.33(+8.47%) |
Mar 09, 2020 | 4.077 | 4.125 | 3.880 | 3.918 | 63,101,744 | -0.50(-11.41%) |
Mar 06, 2020 | 4.470 | 4.519 | 4.374 | 4.422 | 53,125,044 | -0.18(-3.90%) |
Mar 05, 2020 | 4.629 | 4.650 | 4.498 | 4.602 | 61,333,584 | -0.21(-4.31%) |
Mar 04, 2020 | 4.802 | 4.816 | 4.705 | 4.809 | 45,276,088 | +0.01(+0.14%) |
Mar 03, 2020 | 4.816 | 4.926 | 4.726 | 4.802 | 59,315,764 | -0.12(-2.52%) |
Mar 02, 2020 | 4.878 | 4.961 | 4.792 | 4.926 | 58,105,496 | +0.04(+0.89%) |
Feb 28, 2020 | 4.745 | 4.921 | 4.717 | 4.883 | 69,838,312 | +0.08(+1.73%) |
Feb 27, 2020 | 4.793 | 4.987 | 4.779 | 4.800 | 55,582,188 | -0.03(-0.57%) |
Feb 26, 2020 | 4.904 | 4.966 | 4.786 | 4.828 | 43,584,512 | -0.04(-0.85%) |
Feb 25, 2020 | 4.911 | 4.945 | 4.835 | 4.869 | 22,746,256 | -0.04(-0.79%) |
Feb 24, 2020 | 4.942 | 4.942 | 4.808 | 4.908 | 25,877,254 | -0.19(-3.67%) |
Feb 21, 2020 | 5.069 | 5.152 | 5.062 | 5.095 | 26,031,702 | -0.06(-1.17%) |
Feb 20, 2020 | 5.169 | 5.189 | 5.115 | 5.156 | 23,664,616 | -0.03(-0.52%) |
Feb 19, 2020 | 5.202 | 5.229 | 5.152 | 5.182 | 30,314,480 | +0.05(+0.91%) |
Feb 18, 2020 | 5.135 | 5.149 | 5.042 | 5.135 | 32,046,702 | -0.11(-2.17%) |
Feb 14, 2020 | 5.289 | 5.296 | 5.216 | 5.249 | 23,075,882 | -0.03(-0.51%) |
Feb 13, 2020 | 5.296 | 5.323 | 5.232 | 5.276 | 28,169,564 | -0.04(-0.75%) |
Feb 12, 2020 | 5.416 | 5.430 | 5.309 | 5.316 | 53,243,288 | -0.07(-1.36%) |
Feb 11, 2020 | 5.430 | 5.470 | 5.329 | 5.390 | 72,525,280 | +0.11(+2.15%) |
Feb 10, 2020 | 5.202 | 5.323 | 5.176 | 5.276 | 72,783,352 | +0.09(+1.68%) |
Feb 07, 2020 | 5.156 | 5.256 | 5.149 | 5.189 | 55,594,684 | -0.00(-0.09%) |
Feb 06, 2020 | 5.274 | 5.280 | 5.140 | 5.193 | 43,539,636 | -0.03(-0.64%) |
Feb 05, 2020 | 5.294 | 5.314 | 5.227 | 5.227 | 39,210,640 | +0.05(+0.90%) |
Feb 04, 2020 | 5.213 | 5.240 | 5.160 | 5.180 | 18,999,486 | +0.03(+0.65%) |
Feb 03, 2020 | 5.147 | 5.220 | 5.147 | 5.147 | 26,032,926 | +0.06(+1.18%) |
Jan 31, 2020 | 5.127 | 5.150 | 5.046 | 5.086 | 53,848,756 | -0.13(-2.56%) |
Jan 30, 2020 | 5.147 | 5.220 | 5.093 | 5.220 | 71,257,248 | +0.01(+0.26%) |
Jan 29, 2020 | 5.320 | 5.347 | 5.187 | 5.207 | 31,837,924 | -0.11(-2.14%) |
Jan 28, 2020 | 5.320 | 5.334 | 5.254 | 5.320 | 22,854,836 | +0.02(+0.38%) |
Jan 27, 2020 | 5.340 | 5.381 | 5.287 | 5.300 | 30,285,126 | -0.13(-2.46%) |
Jan 24, 2020 | 5.488 | 5.508 | 5.387 | 5.434 | 17,076,448 | -0.05(-0.97%) |
Jan 23, 2020 | 5.421 | 5.554 | 5.381 | 5.488 | 51,261,336 | +0.13(+2.50%) |
Jan 22, 2020 | 5.374 | 5.394 | 5.327 | 5.354 | 26,486,792 | +0.03(+0.63%) |
Jan 21, 2020 | 5.454 | 5.474 | 5.287 | 5.320 | 53,317,560 | -0.27(-4.78%) |
Jan 17, 2020 | 5.594 | 5.625 | 5.554 | 5.588 | 31,939,532 | +0.05(+0.97%) |
Jan 16, 2020 | 5.528 | 5.581 | 5.474 | 5.534 | 32,777,582 | +0.00(+0.00%) |
Jan 15, 2020 | 5.561 | 5.568 | 5.488 | 5.534 | 46,450,652 | -0.12(-2.13%) |
Jan 14, 2020 | 5.615 | 5.655 | 5.571 | 5.655 | 50,494,552 | -0.01(-0.12%) |
Jan 13, 2020 | 5.621 | 5.708 | 5.621 | 5.661 | 53,323,132 | +0.01(+0.24%) |
Jan 10, 2020 | 5.748 | 5.765 | 5.616 | 5.648 | 41,445,000 | -0.07(-1.29%) |
Jan 09, 2020 | 5.681 | 5.748 | 5.621 | 5.721 | 54,193,764 | -0.13(-2.17%) |
Jan 08, 2020 | 5.895 | 5.955 | 5.835 | 5.848 | 35,990,756 | -0.09(-1.46%) |
Jan 07, 2020 | 5.982 | 6.002 | 5.925 | 5.935 | 26,237,700 | -0.15(-2.42%) |
Jan 06, 2020 | 6.082 | 6.156 | 6.042 | 6.082 | 19,859,290 | -0.13(-2.15%) |
Jan 03, 2020 | 6.196 | 6.273 | 6.166 | 6.216 | 23,323,958 | -0.05(-0.85%) |