Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.945 | 2.091 | 1.945 | 2.011 | 101,243,648 | +0.10(+5.36%) |
Mar 30, 2020 | 1.883 | 1.938 | 1.783 | 1.909 | 70,730,960 | +0.01(+0.58%) |
Mar 27, 2020 | 1.956 | 1.964 | 1.887 | 1.898 | 96,259,632 | -0.23(-10.67%) |
Mar 26, 2020 | 2.183 | 2.251 | 2.037 | 2.124 | 112,929,400 | +0.00(+0.17%) |
Mar 25, 2020 | 1.982 | 2.212 | 1.905 | 2.121 | 133,633,216 | +0.14(+6.81%) |
Mar 24, 2020 | 1.850 | 2.004 | 1.799 | 1.985 | 112,071,464 | +0.35(+21.75%) |
Mar 23, 2020 | 1.686 | 1.788 | 1.627 | 1.631 | 97,998,632 | -0.14(-8.04%) |
Mar 20, 2020 | 1.953 | 1.971 | 1.726 | 1.773 | 104,548,216 | -0.08(-4.15%) |
Mar 19, 2020 | 1.609 | 1.868 | 1.499 | 1.850 | 153,999,920 | +0.27(+17.40%) |
Mar 18, 2020 | 1.667 | 1.762 | 1.466 | 1.576 | 134,030,072 | -0.40(-20.19%) |
Mar 17, 2020 | 1.978 | 2.070 | 1.879 | 1.974 | 141,911,296 | +0.05(+2.86%) |
Mar 16, 2020 | 1.974 | 2.179 | 1.876 | 1.920 | 96,469,112 | -0.49(-20.21%) |
Mar 13, 2020 | 2.446 | 2.464 | 2.035 | 2.406 | 163,570,080 | +0.41(+20.73%) |
Mar 12, 2020 | 2.102 | 2.154 | 1.766 | 1.993 | 236,759,856 | -0.51(-20.44%) |
Mar 11, 2020 | 2.750 | 2.841 | 2.428 | 2.505 | 152,378,256 | -0.42(-14.48%) |
Mar 10, 2020 | 3.108 | 3.134 | 2.684 | 2.929 | 149,690,720 | +0.27(+10.33%) |
Mar 09, 2020 | 2.761 | 3.020 | 2.574 | 2.655 | 261,847,488 | -1.19(-30.99%) |
Mar 06, 2020 | 3.912 | 3.973 | 3.756 | 3.847 | 142,427,312 | -0.45(-10.39%) |
Mar 05, 2020 | 4.391 | 4.406 | 4.135 | 4.293 | 116,308,536 | -0.22(-4.79%) |
Mar 04, 2020 | 4.552 | 4.552 | 4.424 | 4.508 | 65,365,044 | +0.06(+1.40%) |
Mar 03, 2020 | 4.574 | 4.721 | 4.384 | 4.446 | 102,177,384 | -0.12(-2.64%) |
Mar 02, 2020 | 4.461 | 4.594 | 4.393 | 4.567 | 81,858,080 | +0.14(+3.22%) |
Feb 28, 2020 | 4.227 | 4.428 | 4.209 | 4.424 | 128,430,776 | +0.01(+0.17%) |
Feb 27, 2020 | 4.388 | 4.589 | 4.282 | 4.417 | 114,306,552 | -0.17(-3.75%) |
Feb 26, 2020 | 4.695 | 4.790 | 4.552 | 4.589 | 112,850,368 | -0.10(-2.11%) |
Feb 25, 2020 | 4.827 | 4.863 | 4.614 | 4.688 | 72,169,440 | -0.10(-1.99%) |
Feb 24, 2020 | 4.805 | 4.856 | 4.647 | 4.783 | 104,786,432 | -0.35(-6.77%) |
Feb 21, 2020 | 5.181 | 5.185 | 5.079 | 5.130 | 61,909,892 | -0.14(-2.57%) |
Feb 20, 2020 | 5.401 | 5.459 | 5.254 | 5.265 | 58,670,508 | -0.18(-3.29%) |
Feb 19, 2020 | 5.401 | 5.463 | 5.386 | 5.444 | 44,325,964 | +0.12(+2.27%) |
Feb 18, 2020 | 5.236 | 5.371 | 5.232 | 5.324 | 56,761,680 | -0.03(-0.55%) |
Feb 14, 2020 | 5.423 | 5.430 | 5.329 | 5.353 | 38,856,816 | +0.00(+0.07%) |
Feb 13, 2020 | 5.452 | 5.452 | 5.324 | 5.349 | 60,037,628 | -0.11(-1.94%) |
Feb 12, 2020 | 5.415 | 5.492 | 5.415 | 5.455 | 66,115,416 | +0.04(+0.67%) |
Feb 11, 2020 | 5.386 | 5.437 | 5.349 | 5.419 | 72,223,600 | +0.15(+2.92%) |
Feb 10, 2020 | 5.284 | 5.298 | 5.203 | 5.265 | 79,459,912 | -0.07(-1.23%) |
Feb 07, 2020 | 5.390 | 5.397 | 5.223 | 5.331 | 108,272,568 | -0.02(-0.34%) |
Feb 06, 2020 | 5.423 | 5.477 | 5.287 | 5.349 | 285,517,952 | +0.07(+1.39%) |
Feb 05, 2020 | 5.368 | 5.379 | 5.236 | 5.276 | 90,210,696 | +0.02(+0.42%) |
Feb 04, 2020 | 5.273 | 5.382 | 5.247 | 5.254 | 65,611,696 | +0.06(+1.20%) |
Feb 03, 2020 | 5.207 | 5.273 | 5.163 | 5.192 | 36,592,776 | +0.03(+0.64%) |
Jan 31, 2020 | 5.192 | 5.214 | 5.124 | 5.159 | 47,700,852 | -0.14(-2.62%) |
Jan 30, 2020 | 5.123 | 5.306 | 5.123 | 5.298 | 55,572,004 | +0.04(+0.83%) |
Jan 29, 2020 | 5.357 | 5.364 | 5.236 | 5.254 | 46,583,964 | -0.05(-0.90%) |
Jan 28, 2020 | 5.280 | 5.375 | 5.240 | 5.302 | 50,652,296 | +0.11(+2.04%) |
Jan 27, 2020 | 5.178 | 5.232 | 5.156 | 5.196 | 58,072,008 | -0.20(-3.79%) |
Jan 24, 2020 | 5.466 | 5.466 | 5.318 | 5.401 | 54,375,860 | -0.05(-0.94%) |
Jan 23, 2020 | 5.349 | 5.463 | 5.280 | 5.452 | 55,231,996 | +0.05(+0.95%) |
Jan 22, 2020 | 5.415 | 5.434 | 5.375 | 5.401 | 30,481,628 | +0.00(+0.00%) |
Jan 21, 2020 | 5.521 | 5.521 | 5.386 | 5.401 | 49,865,484 | -0.14(-2.57%) |
Jan 17, 2020 | 5.488 | 5.561 | 5.466 | 5.543 | 51,926,232 | +0.10(+1.81%) |
Jan 16, 2020 | 5.470 | 5.470 | 5.386 | 5.444 | 46,464,076 | +0.01(+0.13%) |
Jan 15, 2020 | 5.551 | 5.569 | 5.426 | 5.437 | 51,577,756 | -0.18(-3.25%) |
Jan 14, 2020 | 5.627 | 5.642 | 5.560 | 5.620 | 34,248,180 | -0.04(-0.71%) |
Jan 13, 2020 | 5.682 | 5.700 | 5.627 | 5.660 | 52,432,600 | -0.06(-1.02%) |
Jan 10, 2020 | 5.763 | 5.805 | 5.704 | 5.719 | 27,619,766 | -0.04(-0.70%) |
Jan 09, 2020 | 5.748 | 5.799 | 5.704 | 5.759 | 36,572,020 | +0.02(+0.32%) |
Jan 08, 2020 | 5.839 | 5.858 | 5.711 | 5.741 | 61,628,200 | -0.13(-2.24%) |
Jan 07, 2020 | 5.858 | 5.887 | 5.810 | 5.872 | 30,843,634 | -0.06(-0.99%) |
Jan 06, 2020 | 5.792 | 5.960 | 5.792 | 5.931 | 45,438,676 | +0.08(+1.44%) |
Jan 03, 2020 | 5.913 | 5.956 | 5.839 | 5.847 | 48,304,440 | -0.10(-1.72%) |