Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.236 | 1.243 | 1.165 | 1.188 | 16,021,157 | -0.09(-6.79%) |
Mar 30, 2020 | 1.275 | 1.283 | 1.243 | 1.275 | 16,062,457 | -0.04(-2.99%) |
Mar 27, 2020 | 1.306 | 1.346 | 1.259 | 1.314 | 9,736,994 | -0.09(-6.18%) |
Mar 26, 2020 | 1.346 | 1.417 | 1.338 | 1.401 | 18,165,938 | +0.09(+6.59%) |
Mar 25, 2020 | 1.283 | 1.354 | 1.220 | 1.314 | 23,729,944 | +0.12(+9.87%) |
Mar 24, 2020 | 1.173 | 1.212 | 1.137 | 1.196 | 27,524,560 | +0.14(+13.43%) |
Mar 23, 2020 | 1.102 | 1.133 | 1.047 | 1.055 | 18,248,480 | -0.04(-3.60%) |
Mar 20, 2020 | 1.157 | 1.173 | 1.090 | 1.094 | 20,367,128 | -0.06(-5.44%) |
Mar 19, 2020 | 1.110 | 1.212 | 1.094 | 1.157 | 42,444,376 | -0.02(-1.34%) |
Mar 18, 2020 | 1.196 | 1.240 | 1.141 | 1.173 | 36,939,176 | -0.10(-8.02%) |
Mar 17, 2020 | 1.259 | 1.314 | 1.220 | 1.275 | 25,138,882 | -0.01(-0.61%) |
Mar 16, 2020 | 1.228 | 1.354 | 1.228 | 1.283 | 34,595,988 | -0.24(-15.54%) |
Mar 13, 2020 | 1.511 | 1.527 | 1.424 | 1.519 | 28,018,986 | +0.08(+5.46%) |
Mar 12, 2020 | 1.495 | 1.532 | 1.377 | 1.440 | 29,458,796 | -0.20(-12.02%) |
Mar 11, 2020 | 1.716 | 1.731 | 1.613 | 1.637 | 20,381,834 | -0.08(-4.59%) |
Mar 10, 2020 | 1.763 | 1.779 | 1.676 | 1.716 | 33,744,176 | +0.09(+5.83%) |
Mar 09, 2020 | 1.668 | 1.716 | 1.613 | 1.621 | 16,913,632 | -0.19(-10.43%) |
Mar 06, 2020 | 1.842 | 1.881 | 1.794 | 1.810 | 21,929,648 | -0.03(-1.71%) |
Mar 05, 2020 | 1.865 | 1.889 | 1.834 | 1.842 | 14,862,608 | -0.10(-5.26%) |
Mar 04, 2020 | 1.944 | 1.952 | 1.889 | 1.944 | 36,162,636 | +0.07(+3.78%) |
Mar 03, 2020 | 2.007 | 2.015 | 1.873 | 1.873 | 40,647,484 | -0.13(-6.30%) |
Mar 02, 2020 | 1.983 | 2.007 | 1.944 | 1.999 | 13,183,405 | -0.01(-0.39%) |
Feb 28, 2020 | 1.968 | 2.023 | 1.944 | 2.007 | 20,432,186 | +0.03(+1.59%) |
Feb 27, 2020 | 2.015 | 2.046 | 1.975 | 1.975 | 15,480,686 | -0.09(-4.20%) |
Feb 26, 2020 | 2.086 | 2.093 | 2.038 | 2.062 | 15,272,410 | -0.02(-0.76%) |
Feb 25, 2020 | 2.133 | 2.133 | 2.062 | 2.078 | 14,498,325 | -0.04(-1.86%) |
Feb 24, 2020 | 2.109 | 2.152 | 2.101 | 2.117 | 16,863,200 | -0.11(-4.95%) |
Feb 21, 2020 | 2.251 | 2.251 | 2.219 | 2.227 | 11,051,736 | -0.04(-1.74%) |
Feb 20, 2020 | 2.306 | 2.314 | 2.243 | 2.267 | 28,441,152 | +0.01(+0.35%) |
Feb 19, 2020 | 2.267 | 2.267 | 2.251 | 2.259 | 5,452,563 | -0.02(-1.03%) |
Feb 18, 2020 | 2.298 | 2.298 | 2.274 | 2.282 | 7,830,640 | -0.02(-0.68%) |
Feb 14, 2020 | 2.337 | 2.337 | 2.290 | 2.298 | 7,655,923 | -0.07(-2.99%) |
Feb 13, 2020 | 2.345 | 2.377 | 2.345 | 2.369 | 5,348,075 | +0.03(+1.35%) |
Feb 12, 2020 | 2.330 | 2.345 | 2.322 | 2.337 | 5,676,816 | +0.05(+2.06%) |
Feb 11, 2020 | 2.290 | 2.314 | 2.282 | 2.290 | 6,354,520 | -0.02(-0.68%) |
Feb 10, 2020 | 2.298 | 2.314 | 2.290 | 2.306 | 3,733,855 | +0.02(+0.69%) |
Feb 07, 2020 | 2.290 | 2.314 | 2.282 | 2.290 | 5,927,076 | -0.02(-0.68%) |
Feb 06, 2020 | 2.330 | 2.330 | 2.298 | 2.306 | 5,805,214 | -0.03(-1.35%) |
Feb 05, 2020 | 2.345 | 2.345 | 2.314 | 2.337 | 8,026,804 | -0.01(-0.34%) |
Feb 04, 2020 | 2.330 | 2.361 | 2.330 | 2.345 | 5,583,644 | +0.05(+2.05%) |
Feb 03, 2020 | 2.298 | 2.314 | 2.290 | 2.298 | 4,895,136 | -0.03(-1.35%) |
Jan 31, 2020 | 2.330 | 2.341 | 2.314 | 2.330 | 6,356,683 | -0.06(-2.31%) |
Jan 30, 2020 | 2.345 | 2.392 | 2.337 | 2.385 | 7,225,538 | +0.06(+2.36%) |
Jan 29, 2020 | 2.337 | 2.345 | 2.330 | 2.330 | 3,724,924 | -0.02(-0.67%) |
Jan 28, 2020 | 2.337 | 2.353 | 2.330 | 2.345 | 4,016,869 | +0.02(+1.02%) |
Jan 27, 2020 | 2.322 | 2.337 | 2.306 | 2.322 | 5,836,786 | -0.04(-1.67%) |
Jan 24, 2020 | 2.416 | 2.420 | 2.361 | 2.361 | 7,900,777 | -0.01(-0.33%) |
Jan 23, 2020 | 2.377 | 2.385 | 2.353 | 2.369 | 7,032,571 | -0.02(-0.66%) |
Jan 22, 2020 | 2.392 | 2.400 | 2.377 | 2.385 | 18,497,494 | -0.01(-0.33%) |
Jan 21, 2020 | 2.385 | 2.392 | 2.377 | 2.392 | 10,254,425 | +0.01(+0.33%) |
Jan 17, 2020 | 2.385 | 2.408 | 2.377 | 2.385 | 14,674,361 | +0.00(+0.00%) |
Jan 16, 2020 | 2.353 | 2.400 | 2.337 | 2.385 | 8,998,947 | +0.02(+1.00%) |
Jan 15, 2020 | 2.369 | 2.377 | 2.345 | 2.361 | 5,934,330 | -0.02(-0.99%) |
Jan 14, 2020 | 2.400 | 2.408 | 2.385 | 2.385 | 6,218,870 | -0.02(-0.98%) |
Jan 13, 2020 | 2.408 | 2.416 | 2.385 | 2.408 | 9,674,675 | -0.06(-2.24%) |
Jan 10, 2020 | 2.471 | 2.479 | 2.451 | 2.463 | 9,711,581 | -0.08(-3.10%) |
Jan 09, 2020 | 2.542 | 2.542 | 2.518 | 2.542 | 7,255,282 | -0.05(-1.82%) |
Jan 08, 2020 | 2.573 | 2.597 | 2.558 | 2.589 | 11,055,633 | -0.01(-0.30%) |
Jan 07, 2020 | 2.605 | 2.613 | 2.581 | 2.597 | 10,810,441 | -0.02(-0.90%) |
Jan 06, 2020 | 2.581 | 2.621 | 2.573 | 2.621 | 49,012,840 | +0.02(+0.91%) |
Jan 03, 2020 | 2.566 | 2.597 | 2.558 | 2.597 | 19,530,532 | -0.03(-1.20%) |