Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.355 | 3.363 | 3.180 | 3.306 | 18,946,082 | -0.06(-1.70%) |
Mar 30, 2020 | 3.339 | 3.437 | 3.249 | 3.363 | 14,019,864 | +0.05(+1.47%) |
Mar 27, 2020 | 3.380 | 3.485 | 3.266 | 3.314 | 15,727,065 | -0.32(-8.74%) |
Mar 26, 2020 | 3.681 | 3.771 | 3.457 | 3.632 | 30,841,912 | +0.07(+2.06%) |
Mar 25, 2020 | 3.282 | 3.811 | 3.200 | 3.559 | 23,525,224 | +0.28(+8.44%) |
Mar 24, 2020 | 3.046 | 3.298 | 3.046 | 3.282 | 23,895,498 | +0.51(+18.53%) |
Mar 23, 2020 | 2.924 | 2.944 | 2.679 | 2.769 | 38,447,484 | -0.30(-9.81%) |
Mar 20, 2020 | 3.469 | 3.502 | 3.054 | 3.070 | 35,649,536 | -0.27(-8.05%) |
Mar 19, 2020 | 3.135 | 3.428 | 2.989 | 3.339 | 37,476,904 | +0.12(+3.80%) |
Mar 18, 2020 | 3.437 | 3.608 | 3.086 | 3.217 | 33,758,164 | -0.65(-16.84%) |
Mar 17, 2020 | 3.616 | 3.982 | 3.477 | 3.868 | 35,204,164 | +0.26(+7.22%) |
Mar 16, 2020 | 3.657 | 3.950 | 3.530 | 3.608 | 32,166,016 | -0.63(-14.81%) |
Mar 13, 2020 | 4.455 | 4.463 | 3.754 | 4.235 | 38,306,448 | +0.61(+16.85%) |
Mar 12, 2020 | 3.624 | 3.917 | 3.428 | 3.624 | 32,693,188 | -0.66(-15.40%) |
Mar 11, 2020 | 4.626 | 4.658 | 4.121 | 4.284 | 48,743,692 | -0.43(-9.15%) |
Mar 10, 2020 | 4.756 | 4.805 | 4.552 | 4.715 | 28,017,016 | +0.24(+5.46%) |
Mar 09, 2020 | 4.569 | 4.634 | 4.398 | 4.471 | 46,605,596 | -0.51(-10.29%) |
Mar 06, 2020 | 5.025 | 5.143 | 4.968 | 4.984 | 35,183,164 | -0.22(-4.23%) |
Mar 05, 2020 | 5.269 | 5.285 | 5.106 | 5.204 | 49,215,492 | -0.23(-4.20%) |
Mar 04, 2020 | 5.416 | 5.456 | 5.285 | 5.432 | 40,617,440 | +0.02(+0.30%) |
Mar 03, 2020 | 5.513 | 5.627 | 5.367 | 5.416 | 37,562,808 | -0.19(-3.43%) |
Mar 02, 2020 | 5.510 | 5.632 | 5.421 | 5.608 | 30,978,950 | +0.09(+1.62%) |
Feb 28, 2020 | 5.396 | 5.543 | 5.339 | 5.518 | 34,928,096 | +0.05(+0.89%) |
Feb 27, 2020 | 5.486 | 5.653 | 5.461 | 5.470 | 28,628,124 | -0.06(-1.03%) |
Feb 26, 2020 | 5.641 | 5.722 | 5.453 | 5.527 | 30,217,668 | -0.07(-1.31%) |
Feb 25, 2020 | 5.714 | 5.722 | 5.551 | 5.600 | 14,081,607 | -0.10(-1.71%) |
Feb 24, 2020 | 5.665 | 5.738 | 5.575 | 5.698 | 18,625,132 | -0.20(-3.31%) |
Feb 21, 2020 | 5.844 | 5.934 | 5.820 | 5.893 | 15,395,510 | -0.06(-0.96%) |
Feb 20, 2020 | 5.982 | 6.031 | 5.901 | 5.950 | 20,100,840 | -0.11(-1.75%) |
Feb 19, 2020 | 6.015 | 6.113 | 6.015 | 6.056 | 18,310,520 | +0.10(+1.64%) |
Feb 18, 2020 | 5.991 | 6.007 | 5.893 | 5.958 | 23,185,722 | -0.18(-2.86%) |
Feb 14, 2020 | 6.198 | 6.231 | 6.085 | 6.133 | 13,287,319 | -0.05(-0.79%) |
Feb 13, 2020 | 6.223 | 6.263 | 6.142 | 6.182 | 13,674,690 | -0.13(-2.06%) |
Feb 12, 2020 | 6.369 | 6.397 | 6.251 | 6.312 | 34,654,408 | -0.09(-1.40%) |
Feb 11, 2020 | 6.515 | 6.523 | 6.361 | 6.402 | 15,718,199 | +0.03(+0.51%) |
Feb 10, 2020 | 6.312 | 6.442 | 6.259 | 6.369 | 14,682,312 | +0.03(+0.51%) |
Feb 07, 2020 | 6.280 | 6.410 | 6.215 | 6.337 | 16,681,929 | +0.02(+0.26%) |
Feb 06, 2020 | 6.507 | 6.515 | 6.263 | 6.320 | 31,103,560 | -0.07(-1.14%) |
Feb 05, 2020 | 6.491 | 6.515 | 6.393 | 6.393 | 25,921,904 | +0.09(+1.42%) |
Feb 04, 2020 | 6.377 | 6.406 | 6.272 | 6.304 | 13,062,003 | +0.01(+0.18%) |
Feb 03, 2020 | 6.276 | 6.374 | 6.276 | 6.292 | 14,968,784 | +0.10(+1.57%) |
Jan 31, 2020 | 6.236 | 6.252 | 6.138 | 6.195 | 15,275,177 | -0.15(-2.30%) |
Jan 30, 2020 | 6.219 | 6.374 | 6.179 | 6.341 | 19,526,724 | +0.02(+0.39%) |
Jan 29, 2020 | 6.439 | 6.471 | 6.309 | 6.317 | 12,022,446 | -0.15(-2.38%) |
Jan 28, 2020 | 6.471 | 6.520 | 6.406 | 6.471 | 8,843,878 | +0.04(+0.63%) |
Jan 27, 2020 | 6.463 | 6.536 | 6.414 | 6.431 | 13,148,062 | -0.19(-2.94%) |
Jan 24, 2020 | 6.650 | 6.694 | 6.544 | 6.625 | 17,543,472 | -0.10(-1.45%) |
Jan 23, 2020 | 6.552 | 6.772 | 6.479 | 6.723 | 31,148,030 | +0.21(+3.24%) |
Jan 22, 2020 | 6.528 | 6.536 | 6.455 | 6.512 | 25,485,958 | +0.08(+1.26%) |
Jan 21, 2020 | 6.633 | 6.666 | 6.431 | 6.431 | 39,185,584 | -0.42(-6.16%) |
Jan 17, 2020 | 6.845 | 6.893 | 6.780 | 6.853 | 15,023,185 | +0.16(+2.43%) |
Jan 16, 2020 | 6.642 | 6.731 | 6.617 | 6.690 | 20,344,842 | +0.10(+1.48%) |
Jan 15, 2020 | 6.698 | 6.707 | 6.552 | 6.593 | 20,273,226 | -0.21(-3.10%) |
Jan 14, 2020 | 6.747 | 6.804 | 6.690 | 6.804 | 10,401,243 | +0.02(+0.36%) |
Jan 13, 2020 | 6.780 | 6.828 | 6.755 | 6.780 | 13,595,552 | -0.02(-0.24%) |
Jan 10, 2020 | 6.974 | 7.007 | 6.772 | 6.796 | 15,042,768 | -0.15(-2.22%) |
Jan 09, 2020 | 6.950 | 6.966 | 6.869 | 6.950 | 19,201,356 | -0.12(-1.72%) |
Jan 08, 2020 | 7.121 | 7.218 | 7.031 | 7.072 | 20,769,246 | -0.11(-1.58%) |
Jan 07, 2020 | 7.186 | 7.226 | 7.121 | 7.186 | 13,257,108 | -0.13(-1.78%) |
Jan 06, 2020 | 7.299 | 7.405 | 7.251 | 7.316 | 14,980,304 | -0.19(-2.59%) |
Jan 03, 2020 | 7.445 | 7.563 | 7.413 | 7.510 | 23,141,110 | +0.02(+0.27%) |