Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.203 | 3.216 | 3.030 | 3.106 | 43,466,916 | -0.14(-4.26%) |
Mar 30, 2020 | 3.161 | 3.327 | 3.064 | 3.244 | 46,196,964 | +0.08(+2.63%) |
Mar 27, 2020 | 3.147 | 3.292 | 3.061 | 3.161 | 61,108,832 | -0.23(-6.73%) |
Mar 26, 2020 | 3.369 | 3.438 | 3.313 | 3.389 | 84,853,168 | +0.12(+3.81%) |
Mar 25, 2020 | 3.057 | 3.476 | 2.995 | 3.265 | 96,583,912 | +0.18(+5.83%) |
Mar 24, 2020 | 3.023 | 3.175 | 2.940 | 3.085 | 35,993,120 | +0.30(+10.95%) |
Mar 23, 2020 | 2.891 | 2.919 | 2.649 | 2.781 | 55,147,160 | -0.25(-8.22%) |
Mar 20, 2020 | 3.196 | 3.237 | 2.974 | 3.030 | 78,560,280 | -0.08(-2.45%) |
Mar 19, 2020 | 2.981 | 3.216 | 2.836 | 3.106 | 72,261,328 | +0.04(+1.35%) |
Mar 18, 2020 | 3.092 | 3.286 | 2.877 | 3.064 | 72,056,600 | -0.33(-9.59%) |
Mar 17, 2020 | 3.355 | 3.683 | 3.199 | 3.389 | 56,256,080 | +0.12(+3.59%) |
Mar 16, 2020 | 3.396 | 3.576 | 3.244 | 3.272 | 60,469,960 | -0.53(-13.84%) |
Mar 13, 2020 | 4.005 | 4.005 | 3.412 | 3.797 | 107,512,536 | +0.50(+15.09%) |
Mar 12, 2020 | 3.334 | 3.514 | 3.064 | 3.299 | 80,918,904 | -0.53(-13.74%) |
Mar 11, 2020 | 4.143 | 4.161 | 3.649 | 3.825 | 95,419,648 | -0.43(-10.08%) |
Mar 10, 2020 | 4.219 | 4.268 | 4.064 | 4.254 | 51,290,288 | +0.33(+8.47%) |
Mar 09, 2020 | 4.081 | 4.129 | 3.884 | 3.922 | 63,032,560 | -0.50(-11.41%) |
Mar 06, 2020 | 4.475 | 4.524 | 4.378 | 4.427 | 53,066,796 | -0.18(-3.90%) |
Mar 05, 2020 | 4.634 | 4.655 | 4.503 | 4.607 | 61,266,336 | -0.21(-4.31%) |
Mar 04, 2020 | 4.807 | 4.821 | 4.710 | 4.814 | 45,226,448 | +0.01(+0.14%) |
Mar 03, 2020 | 4.821 | 4.932 | 4.731 | 4.807 | 59,250,732 | -0.12(-2.52%) |
Mar 02, 2020 | 4.883 | 4.966 | 4.797 | 4.932 | 58,041,792 | +0.04(+0.89%) |
Feb 28, 2020 | 4.750 | 4.926 | 4.722 | 4.888 | 69,761,736 | +0.08(+1.73%) |
Feb 27, 2020 | 4.798 | 4.992 | 4.785 | 4.805 | 55,521,244 | -0.03(-0.57%) |
Feb 26, 2020 | 4.909 | 4.971 | 4.791 | 4.833 | 43,536,724 | -0.04(-0.85%) |
Feb 25, 2020 | 4.916 | 4.951 | 4.840 | 4.874 | 22,721,314 | -0.04(-0.79%) |
Feb 24, 2020 | 4.947 | 4.947 | 4.813 | 4.914 | 25,848,882 | -0.19(-3.67%) |
Feb 21, 2020 | 5.074 | 5.158 | 5.067 | 5.101 | 26,003,160 | -0.06(-1.17%) |
Feb 20, 2020 | 5.175 | 5.195 | 5.121 | 5.161 | 23,638,668 | -0.03(-0.52%) |
Feb 19, 2020 | 5.208 | 5.235 | 5.158 | 5.188 | 30,281,242 | +0.05(+0.91%) |
Feb 18, 2020 | 5.141 | 5.154 | 5.047 | 5.141 | 32,011,566 | -0.11(-2.17%) |
Feb 14, 2020 | 5.295 | 5.302 | 5.221 | 5.255 | 23,050,580 | -0.03(-0.51%) |
Feb 13, 2020 | 5.302 | 5.329 | 5.238 | 5.282 | 28,138,678 | -0.04(-0.75%) |
Feb 12, 2020 | 5.422 | 5.436 | 5.315 | 5.322 | 53,184,912 | -0.07(-1.36%) |
Feb 11, 2020 | 5.436 | 5.476 | 5.335 | 5.395 | 72,445,760 | +0.11(+2.15%) |
Feb 10, 2020 | 5.208 | 5.329 | 5.181 | 5.282 | 72,703,544 | +0.09(+1.68%) |
Feb 07, 2020 | 5.161 | 5.262 | 5.154 | 5.195 | 55,533,728 | -0.00(-0.09%) |
Feb 06, 2020 | 5.279 | 5.286 | 5.146 | 5.199 | 43,491,904 | -0.03(-0.64%) |
Feb 05, 2020 | 5.299 | 5.320 | 5.233 | 5.233 | 39,167,656 | +0.05(+0.90%) |
Feb 04, 2020 | 5.219 | 5.246 | 5.166 | 5.186 | 18,978,658 | +0.03(+0.65%) |
Feb 03, 2020 | 5.152 | 5.226 | 5.152 | 5.152 | 26,004,386 | +0.06(+1.18%) |
Jan 31, 2020 | 5.132 | 5.156 | 5.052 | 5.092 | 53,789,724 | -0.13(-2.56%) |
Jan 30, 2020 | 5.152 | 5.226 | 5.099 | 5.226 | 71,179,128 | +0.01(+0.26%) |
Jan 29, 2020 | 5.326 | 5.353 | 5.192 | 5.213 | 31,803,020 | -0.11(-2.14%) |
Jan 28, 2020 | 5.326 | 5.340 | 5.259 | 5.326 | 22,829,782 | +0.02(+0.38%) |
Jan 27, 2020 | 5.346 | 5.386 | 5.293 | 5.306 | 30,251,924 | -0.13(-2.46%) |
Jan 24, 2020 | 5.494 | 5.514 | 5.393 | 5.440 | 17,057,728 | -0.05(-0.97%) |
Jan 23, 2020 | 5.427 | 5.560 | 5.386 | 5.494 | 51,205,140 | +0.13(+2.50%) |
Jan 22, 2020 | 5.380 | 5.400 | 5.333 | 5.360 | 26,457,756 | +0.03(+0.63%) |
Jan 21, 2020 | 5.460 | 5.480 | 5.293 | 5.326 | 53,259,108 | -0.27(-4.78%) |
Jan 17, 2020 | 5.601 | 5.631 | 5.560 | 5.594 | 31,904,518 | +0.05(+0.97%) |
Jan 16, 2020 | 5.534 | 5.587 | 5.480 | 5.540 | 32,741,648 | +0.00(+0.00%) |
Jan 15, 2020 | 5.567 | 5.574 | 5.494 | 5.540 | 46,399,728 | -0.12(-2.13%) |
Jan 14, 2020 | 5.621 | 5.661 | 5.577 | 5.661 | 50,439,192 | -0.01(-0.12%) |
Jan 13, 2020 | 5.627 | 5.714 | 5.627 | 5.668 | 53,264,676 | +0.01(+0.24%) |
Jan 10, 2020 | 5.755 | 5.771 | 5.622 | 5.654 | 41,399,564 | -0.07(-1.28%) |
Jan 09, 2020 | 5.688 | 5.755 | 5.627 | 5.728 | 54,134,352 | -0.13(-2.17%) |
Jan 08, 2020 | 5.902 | 5.962 | 5.841 | 5.855 | 35,951,300 | -0.09(-1.46%) |
Jan 07, 2020 | 5.989 | 6.009 | 5.932 | 5.942 | 26,208,936 | -0.15(-2.42%) |
Jan 06, 2020 | 6.089 | 6.163 | 6.049 | 6.089 | 19,837,520 | -0.13(-2.15%) |
Jan 03, 2020 | 6.203 | 6.280 | 6.173 | 6.223 | 23,298,388 | -0.05(-0.85%) |