Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.027 | 2.179 | 2.027 | 2.095 | 97,180,664 | +0.11(+5.36%) |
Mar 30, 2020 | 1.962 | 2.019 | 1.857 | 1.988 | 67,892,480 | +0.01(+0.58%) |
Mar 27, 2020 | 2.038 | 2.046 | 1.966 | 1.977 | 92,396,664 | -0.24(-10.67%) |
Mar 26, 2020 | 2.274 | 2.345 | 2.122 | 2.213 | 108,397,464 | +0.00(+0.17%) |
Mar 25, 2020 | 2.065 | 2.305 | 1.985 | 2.209 | 128,270,424 | +0.14(+6.81%) |
Mar 24, 2020 | 1.928 | 2.088 | 1.874 | 2.068 | 107,573,952 | +0.37(+21.75%) |
Mar 23, 2020 | 1.756 | 1.863 | 1.695 | 1.699 | 94,065,872 | -0.15(-8.04%) |
Mar 20, 2020 | 2.034 | 2.053 | 1.798 | 1.848 | 100,352,624 | -0.08(-4.15%) |
Mar 19, 2020 | 1.676 | 1.947 | 1.562 | 1.928 | 147,819,792 | +0.29(+17.40%) |
Mar 18, 2020 | 1.737 | 1.836 | 1.528 | 1.642 | 128,651,344 | -0.42(-20.19%) |
Mar 17, 2020 | 2.061 | 2.156 | 1.958 | 2.057 | 136,216,304 | +0.06(+2.86%) |
Mar 16, 2020 | 2.057 | 2.270 | 1.954 | 2.000 | 92,597,736 | -0.51(-20.21%) |
Mar 13, 2020 | 2.548 | 2.567 | 2.120 | 2.507 | 157,005,888 | +0.43(+20.73%) |
Mar 12, 2020 | 2.190 | 2.244 | 1.840 | 2.076 | 227,258,512 | -0.53(-20.44%) |
Mar 11, 2020 | 2.865 | 2.960 | 2.529 | 2.609 | 146,263,200 | -0.44(-14.48%) |
Mar 10, 2020 | 3.238 | 3.265 | 2.796 | 3.051 | 143,683,520 | +0.29(+10.33%) |
Mar 09, 2020 | 2.876 | 3.147 | 2.682 | 2.766 | 251,339,360 | -1.24(-30.99%) |
Mar 06, 2020 | 4.076 | 4.139 | 3.913 | 4.007 | 136,711,600 | -0.46(-10.39%) |
Mar 05, 2020 | 4.575 | 4.590 | 4.308 | 4.472 | 111,640,992 | -0.22(-4.79%) |
Mar 04, 2020 | 4.743 | 4.743 | 4.609 | 4.697 | 62,741,896 | +0.06(+1.40%) |
Mar 03, 2020 | 4.765 | 4.918 | 4.567 | 4.632 | 98,076,936 | -0.13(-2.64%) |
Mar 02, 2020 | 4.647 | 4.786 | 4.577 | 4.758 | 78,573,056 | +0.15(+3.22%) |
Feb 28, 2020 | 4.404 | 4.613 | 4.385 | 4.609 | 123,276,760 | +0.01(+0.17%) |
Feb 27, 2020 | 4.571 | 4.781 | 4.461 | 4.602 | 109,719,352 | -0.18(-3.75%) |
Feb 26, 2020 | 4.891 | 4.990 | 4.743 | 4.781 | 108,321,600 | -0.10(-2.11%) |
Feb 25, 2020 | 5.028 | 5.066 | 4.807 | 4.884 | 69,273,232 | -0.10(-1.99%) |
Feb 24, 2020 | 5.005 | 5.059 | 4.842 | 4.983 | 100,581,280 | -0.36(-6.77%) |
Feb 21, 2020 | 5.398 | 5.402 | 5.291 | 5.345 | 59,425,400 | -0.14(-2.57%) |
Feb 20, 2020 | 5.626 | 5.687 | 5.474 | 5.485 | 56,316,020 | -0.19(-3.29%) |
Feb 19, 2020 | 5.626 | 5.691 | 5.611 | 5.672 | 42,547,132 | +0.13(+2.27%) |
Feb 18, 2020 | 5.455 | 5.596 | 5.451 | 5.546 | 54,483,792 | -0.03(-0.55%) |
Feb 14, 2020 | 5.649 | 5.657 | 5.552 | 5.577 | 37,297,464 | +0.00(+0.07%) |
Feb 13, 2020 | 5.680 | 5.680 | 5.546 | 5.573 | 57,628,276 | -0.11(-1.94%) |
Feb 12, 2020 | 5.642 | 5.722 | 5.642 | 5.684 | 63,462,156 | +0.04(+0.67%) |
Feb 11, 2020 | 5.611 | 5.665 | 5.573 | 5.645 | 69,325,216 | +0.16(+2.92%) |
Feb 10, 2020 | 5.505 | 5.520 | 5.421 | 5.485 | 76,271,128 | -0.07(-1.23%) |
Feb 07, 2020 | 5.615 | 5.623 | 5.442 | 5.554 | 103,927,512 | -0.02(-0.34%) |
Feb 06, 2020 | 5.649 | 5.706 | 5.508 | 5.573 | 274,059,904 | +0.08(+1.39%) |
Feb 05, 2020 | 5.592 | 5.604 | 5.455 | 5.497 | 86,590,472 | +0.02(+0.42%) |
Feb 04, 2020 | 5.493 | 5.607 | 5.466 | 5.474 | 62,978,652 | +0.06(+1.20%) |
Feb 03, 2020 | 5.425 | 5.493 | 5.379 | 5.409 | 35,124,280 | +0.03(+0.64%) |
Jan 31, 2020 | 5.409 | 5.432 | 5.338 | 5.375 | 45,786,584 | -0.14(-2.62%) |
Jan 30, 2020 | 5.337 | 5.527 | 5.337 | 5.520 | 53,341,860 | +0.05(+0.84%) |
Jan 29, 2020 | 5.581 | 5.588 | 5.455 | 5.474 | 44,714,516 | -0.05(-0.90%) |
Jan 28, 2020 | 5.501 | 5.600 | 5.459 | 5.524 | 48,619,580 | +0.11(+2.04%) |
Jan 27, 2020 | 5.394 | 5.451 | 5.371 | 5.413 | 55,741,536 | -0.21(-3.79%) |
Jan 24, 2020 | 5.695 | 5.695 | 5.541 | 5.626 | 52,193,716 | -0.05(-0.94%) |
Jan 23, 2020 | 5.573 | 5.691 | 5.501 | 5.680 | 53,015,496 | +0.05(+0.95%) |
Jan 22, 2020 | 5.642 | 5.661 | 5.600 | 5.626 | 29,258,378 | +0.00(+0.00%) |
Jan 21, 2020 | 5.752 | 5.752 | 5.611 | 5.626 | 47,864,344 | -0.15(-2.57%) |
Jan 17, 2020 | 5.718 | 5.794 | 5.695 | 5.775 | 49,842,396 | +0.10(+1.81%) |
Jan 16, 2020 | 5.699 | 5.699 | 5.611 | 5.672 | 44,599,440 | +0.01(+0.13%) |
Jan 15, 2020 | 5.783 | 5.802 | 5.653 | 5.665 | 49,507,900 | -0.19(-3.25%) |
Jan 14, 2020 | 5.863 | 5.878 | 5.792 | 5.855 | 32,873,774 | -0.04(-0.71%) |
Jan 13, 2020 | 5.920 | 5.939 | 5.863 | 5.897 | 50,328,440 | -0.06(-1.02%) |
Jan 10, 2020 | 6.004 | 6.047 | 5.943 | 5.958 | 26,511,364 | -0.04(-0.70%) |
Jan 09, 2020 | 5.988 | 6.042 | 5.943 | 6.000 | 35,104,356 | +0.02(+0.32%) |
Jan 08, 2020 | 6.084 | 6.103 | 5.950 | 5.981 | 59,155,012 | -0.14(-2.24%) |
Jan 07, 2020 | 6.103 | 6.133 | 6.053 | 6.118 | 29,605,856 | -0.06(-0.99%) |
Jan 06, 2020 | 6.034 | 6.209 | 6.034 | 6.179 | 43,615,188 | +0.09(+1.44%) |
Jan 03, 2020 | 6.160 | 6.205 | 6.084 | 6.091 | 46,365,948 | -0.11(-1.72%) |