Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.210 | 1.240 | 1.150 | 1.160 | 18,044,048 | +0.01(+0.87%) |
Mar 30, 2020 | 1.200 | 1.200 | 1.130 | 1.150 | 13,957,990 | -0.02(-1.71%) |
Mar 27, 2020 | 1.240 | 1.240 | 1.160 | 1.170 | 23,180,200 | -0.17(-12.69%) |
Mar 26, 2020 | 1.340 | 1.400 | 1.210 | 1.340 | 22,909,456 | +0.02(+1.52%) |
Mar 25, 2020 | 1.520 | 1.530 | 1.270 | 1.320 | 31,047,494 | -0.08(-5.71%) |
Mar 24, 2020 | 1.290 | 1.430 | 1.170 | 1.400 | 32,024,632 | +0.24(+20.69%) |
Mar 23, 2020 | 1.100 | 1.170 | 1.020 | 1.160 | 31,286,084 | +0.12(+11.54%) |
Mar 20, 2020 | 1.230 | 1.230 | 1.040 | 1.040 | 38,013,400 | -0.09(-7.96%) |
Mar 19, 2020 | 1.160 | 1.330 | 1.060 | 1.130 | 35,652,896 | +0.02(+1.80%) |
Mar 18, 2020 | 1.200 | 1.290 | 1.010 | 1.110 | 26,477,384 | -0.23(-17.16%) |
Mar 17, 2020 | 1.320 | 1.360 | 1.250 | 1.340 | 19,269,236 | +0.04(+3.08%) |
Mar 16, 2020 | 1.310 | 1.490 | 1.250 | 1.300 | 28,755,048 | -0.25(-16.13%) |
Mar 13, 2020 | 1.630 | 1.630 | 1.340 | 1.550 | 43,047,500 | +0.21(+15.67%) |
Mar 12, 2020 | 1.140 | 1.540 | 1.130 | 1.340 | 40,944,080 | -0.02(-1.47%) |
Mar 11, 2020 | 1.710 | 1.740 | 1.360 | 1.360 | 45,862,792 | -0.46(-25.27%) |
Mar 10, 2020 | 1.890 | 1.900 | 1.550 | 1.820 | 60,380,676 | +0.31(+20.53%) |
Mar 09, 2020 | 1.750 | 1.830 | 1.500 | 1.510 | 56,381,680 | -0.93(-38.11%) |
Mar 06, 2020 | 2.850 | 2.885 | 2.410 | 2.440 | 42,125,400 | -0.56(-18.67%) |
Mar 05, 2020 | 3.100 | 3.170 | 2.910 | 3.000 | 27,576,800 | -0.18(-5.66%) |
Mar 04, 2020 | 3.300 | 3.330 | 3.080 | 3.180 | 20,050,148 | +0.01(+0.32%) |
Mar 03, 2020 | 3.540 | 3.580 | 3.110 | 3.170 | 30,325,678 | -0.38(-10.70%) |
Mar 02, 2020 | 3.410 | 3.550 | 3.150 | 3.550 | 26,742,234 | +0.20(+5.97%) |
Feb 28, 2020 | 2.910 | 3.450 | 2.860 | 3.350 | 38,897,200 | +0.34(+11.30%) |
Feb 27, 2020 | 3.220 | 3.290 | 3.000 | 3.010 | 40,401,876 | -0.42(-12.24%) |
Feb 26, 2020 | 3.590 | 3.630 | 3.410 | 3.430 | 31,036,932 | -0.13(-3.65%) |
Feb 25, 2020 | 3.900 | 3.900 | 3.500 | 3.560 | 23,213,068 | -0.23(-6.07%) |
Feb 24, 2020 | 3.960 | 4.000 | 3.740 | 3.790 | 27,355,174 | -0.37(-8.89%) |
Feb 21, 2020 | 4.230 | 4.250 | 4.090 | 4.160 | 19,740,700 | -0.14(-3.26%) |
Feb 20, 2020 | 4.350 | 4.460 | 4.250 | 4.300 | 17,892,904 | -0.02(-0.46%) |
Feb 19, 2020 | 4.430 | 4.460 | 4.230 | 4.320 | 18,771,932 | -0.09(-2.04%) |
Feb 18, 2020 | 4.410 | 4.475 | 4.210 | 4.410 | 25,104,680 | -0.11(-2.43%) |
Feb 14, 2020 | 4.700 | 4.740 | 4.400 | 4.520 | 18,088,900 | -0.14(-3.00%) |
Feb 13, 2020 | 4.640 | 4.710 | 4.550 | 4.660 | 12,768,318 | -0.01(-0.21%) |
Feb 12, 2020 | 4.600 | 4.820 | 4.580 | 4.670 | 18,900,740 | +0.19(+4.24%) |
Feb 11, 2020 | 4.660 | 4.680 | 4.460 | 4.480 | 18,221,984 | -0.02(-0.44%) |
Feb 10, 2020 | 4.680 | 4.720 | 4.460 | 4.500 | 16,803,756 | -0.25(-5.26%) |
Feb 07, 2020 | 4.710 | 4.830 | 4.650 | 4.750 | 11,993,800 | -0.08(-1.66%) |
Feb 06, 2020 | 5.200 | 5.220 | 4.800 | 4.830 | 17,098,106 | -0.37(-7.12%) |
Feb 05, 2020 | 5.020 | 5.240 | 5.000 | 5.200 | 23,100,830 | +0.39(+8.11%) |
Feb 04, 2020 | 4.880 | 5.010 | 4.770 | 4.810 | 17,514,084 | +0.16(+3.44%) |
Feb 03, 2020 | 4.540 | 4.750 | 4.490 | 4.650 | 15,781,578 | +0.09(+1.97%) |
Jan 31, 2020 | 4.630 | 4.680 | 4.475 | 4.560 | 16,582,700 | -0.18(-3.80%) |
Jan 30, 2020 | 4.610 | 4.750 | 4.530 | 4.740 | 14,903,242 | +0.01(+0.21%) |
Jan 29, 2020 | 4.850 | 4.920 | 4.730 | 4.730 | 15,579,787 | -0.04(-0.84%) |
Jan 28, 2020 | 4.700 | 4.890 | 4.630 | 4.770 | 19,671,318 | +0.15(+3.25%) |
Jan 27, 2020 | 4.840 | 4.930 | 4.600 | 4.620 | 26,122,092 | -0.48(-9.41%) |
Jan 24, 2020 | 5.210 | 5.240 | 4.970 | 5.100 | 20,599,000 | -0.14(-2.67%) |
Jan 23, 2020 | 5.400 | 5.450 | 5.180 | 5.240 | 22,486,096 | -0.33(-5.92%) |
Jan 22, 2020 | 5.720 | 5.720 | 5.540 | 5.570 | 12,936,756 | -0.16(-2.79%) |
Jan 21, 2020 | 5.900 | 5.910 | 5.730 | 5.730 | 16,908,458 | -0.24(-4.02%) |
Jan 17, 2020 | 6.220 | 6.230 | 5.930 | 5.970 | 17,614,100 | -0.18(-2.93%) |
Jan 16, 2020 | 6.260 | 6.390 | 6.130 | 6.150 | 14,466,551 | -0.03(-0.49%) |
Jan 15, 2020 | 6.190 | 6.290 | 6.120 | 6.180 | 11,254,246 | -0.10(-1.59%) |
Jan 14, 2020 | 6.170 | 6.400 | 6.140 | 6.280 | 13,075,052 | +0.04(+0.64%) |
Jan 13, 2020 | 6.230 | 6.260 | 6.020 | 6.240 | 11,222,242 | +0.01(+0.16%) |
Jan 10, 2020 | 6.410 | 6.430 | 6.190 | 6.230 | 10,008,500 | -0.18(-2.81%) |
Jan 09, 2020 | 6.410 | 6.500 | 6.180 | 6.410 | 15,300,438 | -0.01(-0.16%) |
Jan 08, 2020 | 6.870 | 6.870 | 6.350 | 6.420 | 24,623,496 | -0.47(-6.82%) |
Jan 07, 2020 | 7.150 | 7.170 | 6.720 | 6.890 | 19,804,642 | -0.28(-3.91%) |
Jan 06, 2020 | 7.150 | 7.180 | 7.000 | 7.170 | 13,913,203 | +0.13(+1.85%) |
Jan 03, 2020 | 7.100 | 7.280 | 6.960 | 7.040 | 22,452,900 | +0.11(+1.59%) |