Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.864 | 2.173 | 1.814 | 2.113 | 21,762,066 | +0.29(+15.85%) |
Mar 30, 2020 | 1.854 | 1.874 | 1.784 | 1.824 | 8,859,993 | -0.02(-1.08%) |
Mar 27, 2020 | 1.924 | 1.924 | 1.824 | 1.844 | 12,128,511 | -0.14(-7.04%) |
Mar 26, 2020 | 1.754 | 2.018 | 1.744 | 1.984 | 13,635,665 | +0.26(+15.03%) |
Mar 25, 2020 | 1.784 | 1.904 | 1.714 | 1.724 | 14,882,733 | -0.02(-1.14%) |
Mar 24, 2020 | 1.734 | 1.824 | 1.675 | 1.744 | 7,784,955 | +0.12(+7.36%) |
Mar 23, 2020 | 1.754 | 1.784 | 1.545 | 1.625 | 10,065,156 | -0.10(-5.78%) |
Mar 20, 2020 | 1.914 | 1.954 | 1.714 | 1.724 | 15,864,111 | -0.13(-6.99%) |
Mar 19, 2020 | 1.993 | 2.033 | 1.814 | 1.854 | 8,038,680 | -0.13(-6.53%) |
Mar 18, 2020 | 2.003 | 2.153 | 1.894 | 1.984 | 13,383,038 | -0.18(-8.29%) |
Mar 17, 2020 | 1.993 | 2.332 | 1.789 | 2.163 | 22,743,946 | +0.24(+12.43%) |
Mar 16, 2020 | 2.003 | 2.253 | 1.874 | 1.924 | 7,155,919 | -0.53(-21.54%) |
Mar 13, 2020 | 2.472 | 2.542 | 2.322 | 2.452 | 11,605,703 | +0.11(+4.68%) |
Mar 12, 2020 | 2.442 | 2.492 | 2.243 | 2.342 | 16,470,776 | -0.25(-9.62%) |
Mar 11, 2020 | 2.611 | 2.681 | 2.567 | 2.592 | 15,419,537 | -0.11(-4.06%) |
Mar 10, 2020 | 2.701 | 2.731 | 2.601 | 2.701 | 19,134,926 | +0.15(+5.86%) |
Mar 09, 2020 | 2.641 | 2.851 | 2.522 | 2.552 | 10,085,267 | -0.36(-12.33%) |
Mar 06, 2020 | 3.070 | 3.090 | 2.891 | 2.910 | 10,921,268 | -0.27(-8.46%) |
Mar 05, 2020 | 3.359 | 3.379 | 3.110 | 3.180 | 6,453,971 | -0.28(-8.07%) |
Mar 04, 2020 | 3.479 | 3.509 | 3.339 | 3.459 | 4,928,101 | +0.05(+1.46%) |
Mar 03, 2020 | 3.349 | 3.583 | 3.299 | 3.409 | 18,730,478 | +0.04(+1.18%) |
Mar 02, 2020 | 3.309 | 3.409 | 3.219 | 3.369 | 11,498,186 | +0.10(+3.05%) |
Feb 28, 2020 | 3.100 | 3.289 | 3.005 | 3.269 | 13,154,963 | +0.05(+1.55%) |
Feb 27, 2020 | 3.289 | 3.409 | 3.150 | 3.219 | 15,720,285 | -0.15(-4.44%) |
Feb 26, 2020 | 3.648 | 3.678 | 3.359 | 3.369 | 22,004,906 | -0.26(-7.14%) |
Feb 25, 2020 | 3.738 | 3.758 | 3.608 | 3.628 | 9,562,253 | -0.10(-2.67%) |
Feb 24, 2020 | 3.638 | 3.788 | 3.608 | 3.728 | 22,996,634 | -0.05(-1.32%) |
Feb 21, 2020 | 3.698 | 3.813 | 3.688 | 3.778 | 8,449,696 | +0.05(+1.34%) |
Feb 20, 2020 | 3.768 | 3.808 | 3.708 | 3.728 | 8,561,097 | -0.04(-1.06%) |
Feb 19, 2020 | 3.798 | 3.798 | 3.678 | 3.768 | 15,737,201 | +0.00(+0.00%) |
Feb 18, 2020 | 3.857 | 3.907 | 3.748 | 3.768 | 9,268,730 | -0.12(-3.08%) |
Feb 14, 2020 | 3.937 | 4.007 | 3.847 | 3.887 | 5,749,577 | -0.05(-1.27%) |
Feb 13, 2020 | 4.107 | 4.126 | 3.867 | 3.937 | 15,518,435 | -0.17(-4.13%) |
Feb 12, 2020 | 4.146 | 4.166 | 4.027 | 4.107 | 22,595,034 | -0.23(-5.29%) |
Feb 11, 2020 | 4.146 | 4.336 | 4.117 | 4.336 | 17,244,962 | +0.20(+4.82%) |
Feb 10, 2020 | 4.156 | 4.196 | 4.107 | 4.136 | 2,200,549 | -0.03(-0.72%) |
Feb 07, 2020 | 4.146 | 4.201 | 4.107 | 4.166 | 2,751,285 | -0.01(-0.24%) |
Feb 06, 2020 | 4.196 | 4.226 | 4.117 | 4.176 | 3,287,503 | +0.00(+0.00%) |
Feb 05, 2020 | 4.306 | 4.316 | 4.156 | 4.176 | 4,781,404 | -0.09(-2.10%) |
Feb 04, 2020 | 4.216 | 4.286 | 4.186 | 4.266 | 9,346,388 | +0.06(+1.42%) |
Feb 03, 2020 | 4.057 | 4.206 | 4.037 | 4.206 | 6,613,034 | +0.18(+4.46%) |
Jan 31, 2020 | 4.156 | 4.166 | 4.017 | 4.027 | 7,191,788 | -0.16(-3.81%) |
Jan 30, 2020 | 4.186 | 4.226 | 4.097 | 4.186 | 6,356,846 | -0.07(-1.64%) |
Jan 29, 2020 | 4.356 | 4.356 | 4.196 | 4.256 | 16,001,169 | -0.08(-1.84%) |
Jan 28, 2020 | 4.146 | 4.356 | 4.146 | 4.336 | 8,779,928 | +0.20(+4.82%) |
Jan 27, 2020 | 4.087 | 4.166 | 4.027 | 4.136 | 9,164,245 | -0.07(-1.66%) |
Jan 24, 2020 | 4.246 | 4.261 | 4.176 | 4.206 | 9,482,971 | -0.02(-0.47%) |
Jan 23, 2020 | 4.156 | 4.236 | 4.077 | 4.226 | 9,412,515 | +0.00(+0.00%) |
Jan 22, 2020 | 4.156 | 4.316 | 4.136 | 4.226 | 11,461,685 | +0.10(+2.42%) |
Jan 21, 2020 | 4.156 | 4.196 | 4.067 | 4.126 | 12,115,528 | -0.07(-1.66%) |
Jan 17, 2020 | 3.977 | 4.231 | 3.932 | 4.196 | 17,145,194 | +0.29(+7.40%) |
Jan 16, 2020 | 3.718 | 3.927 | 3.688 | 3.907 | 16,111,641 | +0.22(+5.95%) |
Jan 15, 2020 | 3.758 | 3.817 | 3.688 | 3.688 | 6,079,570 | -0.12(-3.14%) |
Jan 14, 2020 | 3.798 | 3.827 | 3.778 | 3.808 | 2,617,980 | -0.01(-0.26%) |
Jan 13, 2020 | 3.817 | 3.837 | 3.788 | 3.817 | 5,611,757 | +0.00(+0.00%) |
Jan 10, 2020 | 3.788 | 3.857 | 3.778 | 3.817 | 5,975,515 | +0.03(+0.79%) |
Jan 09, 2020 | 3.847 | 3.867 | 3.738 | 3.788 | 5,924,076 | -0.04(-1.04%) |
Jan 08, 2020 | 3.768 | 3.857 | 3.748 | 3.827 | 3,817,267 | +0.08(+2.13%) |
Jan 07, 2020 | 3.827 | 3.827 | 3.708 | 3.748 | 5,016,987 | -0.08(-2.08%) |
Jan 06, 2020 | 3.768 | 3.827 | 3.748 | 3.827 | 3,022,438 | +0.04(+1.05%) |
Jan 03, 2020 | 3.768 | 3.837 | 3.758 | 3.788 | 2,870,976 | -0.04(-1.04%) |