Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.271 | 4.407 | 4.033 | 4.101 | 272,940,768 | -0.17(-3.98%) |
Mar 30, 2020 | 4.339 | 4.347 | 4.186 | 4.271 | 115,219,728 | -0.14(-3.08%) |
Mar 27, 2020 | 4.305 | 4.500 | 4.169 | 4.407 | 125,219,592 | -0.05(-1.14%) |
Mar 26, 2020 | 4.551 | 4.797 | 4.381 | 4.458 | 162,837,856 | -0.12(-2.60%) |
Mar 25, 2020 | 4.899 | 4.984 | 4.347 | 4.577 | 234,243,600 | +0.37(+8.89%) |
Mar 24, 2020 | 3.795 | 4.237 | 3.617 | 4.203 | 172,050,784 | +0.80(+23.44%) |
Mar 23, 2020 | 3.626 | 3.838 | 3.362 | 3.405 | 158,867,408 | -0.27(-7.39%) |
Mar 20, 2020 | 3.855 | 4.033 | 3.609 | 3.677 | 152,371,264 | -0.12(-3.13%) |
Mar 19, 2020 | 3.677 | 3.889 | 3.481 | 3.795 | 149,053,888 | -0.03(-0.67%) |
Mar 18, 2020 | 4.033 | 4.110 | 3.481 | 3.821 | 148,214,320 | -0.43(-10.18%) |
Mar 17, 2020 | 4.313 | 4.364 | 3.991 | 4.254 | 122,716,480 | -0.03(-0.79%) |
Mar 16, 2020 | 4.279 | 4.432 | 4.245 | 4.288 | 129,843,944 | -0.49(-10.30%) |
Mar 13, 2020 | 4.984 | 5.010 | 4.347 | 4.780 | 147,656,512 | +0.24(+5.23%) |
Mar 12, 2020 | 4.568 | 4.831 | 4.415 | 4.543 | 105,293,776 | -0.47(-9.32%) |
Mar 11, 2020 | 5.146 | 5.188 | 4.993 | 5.010 | 116,147,000 | -0.31(-5.75%) |
Mar 10, 2020 | 5.315 | 5.341 | 4.925 | 5.315 | 119,927,024 | +0.31(+6.10%) |
Mar 09, 2020 | 5.069 | 5.213 | 4.984 | 5.010 | 122,296,064 | -0.50(-9.09%) |
Mar 06, 2020 | 5.604 | 5.672 | 5.434 | 5.511 | 129,469,032 | -0.21(-3.71%) |
Mar 05, 2020 | 5.910 | 5.918 | 5.697 | 5.723 | 91,891,816 | -0.29(-4.80%) |
Mar 04, 2020 | 6.020 | 6.020 | 5.876 | 6.012 | 83,109,184 | +0.09(+1.58%) |
Mar 03, 2020 | 6.190 | 6.232 | 5.850 | 5.918 | 114,721,912 | -0.20(-3.19%) |
Mar 02, 2020 | 6.037 | 6.139 | 5.842 | 6.114 | 113,929,032 | +0.20(+3.45%) |
Feb 28, 2020 | 5.808 | 5.910 | 5.663 | 5.910 | 137,259,040 | -0.01(-0.14%) |
Feb 27, 2020 | 6.054 | 6.181 | 5.876 | 5.918 | 139,662,320 | -0.20(-3.33%) |
Feb 26, 2020 | 6.198 | 6.334 | 6.122 | 6.122 | 108,902,584 | -0.04(-0.69%) |
Feb 25, 2020 | 6.521 | 6.521 | 6.130 | 6.164 | 128,164,072 | -0.26(-4.10%) |
Feb 24, 2020 | 6.538 | 6.555 | 6.411 | 6.428 | 129,390,448 | -0.27(-4.06%) |
Feb 21, 2020 | 6.810 | 6.818 | 6.699 | 6.699 | 68,691,880 | -0.12(-1.74%) |
Feb 20, 2020 | 6.793 | 6.852 | 6.784 | 6.818 | 61,596,612 | +0.03(+0.38%) |
Feb 19, 2020 | 6.844 | 6.878 | 6.793 | 6.793 | 75,650,496 | -0.05(-0.74%) |
Feb 18, 2020 | 6.895 | 6.920 | 6.810 | 6.844 | 76,689,192 | -0.03(-0.49%) |
Feb 14, 2020 | 7.022 | 7.022 | 6.861 | 6.878 | 54,598,492 | -0.13(-1.82%) |
Feb 13, 2020 | 6.971 | 7.098 | 6.971 | 7.005 | 79,651,200 | +0.01(+0.12%) |
Feb 12, 2020 | 6.912 | 7.073 | 6.903 | 6.997 | 131,302,256 | +0.12(+1.73%) |
Feb 11, 2020 | 6.878 | 6.920 | 6.861 | 6.878 | 94,366,992 | +0.03(+0.50%) |
Feb 10, 2020 | 6.920 | 6.920 | 6.835 | 6.844 | 84,562,632 | -0.04(-0.62%) |
Feb 07, 2020 | 6.971 | 6.971 | 6.810 | 6.886 | 115,718,240 | -0.12(-1.70%) |
Feb 06, 2020 | 7.107 | 7.115 | 7.005 | 7.005 | 81,023,456 | -0.05(-0.72%) |
Feb 05, 2020 | 7.141 | 7.200 | 7.014 | 7.056 | 171,490,256 | -0.74(-9.48%) |
Feb 04, 2020 | 7.710 | 7.846 | 7.701 | 7.795 | 101,026,552 | +0.17(+2.23%) |
Feb 03, 2020 | 7.515 | 7.761 | 7.515 | 7.625 | 84,101,144 | +0.14(+1.81%) |
Jan 31, 2020 | 7.455 | 7.506 | 7.421 | 7.489 | 70,443,616 | -0.02(-0.23%) |
Jan 30, 2020 | 7.481 | 7.506 | 7.413 | 7.506 | 50,419,468 | -0.02(-0.23%) |
Jan 29, 2020 | 7.515 | 7.599 | 7.506 | 7.523 | 69,552,040 | +0.03(+0.45%) |
Jan 28, 2020 | 7.464 | 7.514 | 7.397 | 7.489 | 101,938,480 | +0.07(+0.90%) |
Jan 27, 2020 | 7.414 | 7.481 | 7.330 | 7.422 | 72,766,328 | -0.09(-1.22%) |
Jan 24, 2020 | 7.606 | 7.614 | 7.481 | 7.514 | 81,567,600 | -0.12(-1.53%) |
Jan 23, 2020 | 7.631 | 7.648 | 7.456 | 7.631 | 90,832,624 | -0.02(-0.22%) |
Jan 22, 2020 | 7.698 | 7.723 | 7.639 | 7.648 | 47,794,580 | -0.04(-0.54%) |
Jan 21, 2020 | 7.639 | 7.698 | 7.598 | 7.689 | 59,267,560 | +0.04(+0.55%) |
Jan 17, 2020 | 7.673 | 7.706 | 7.623 | 7.648 | 49,879,904 | -0.01(-0.11%) |
Jan 16, 2020 | 7.706 | 7.748 | 7.639 | 7.656 | 53,033,360 | -0.02(-0.22%) |
Jan 15, 2020 | 7.740 | 7.765 | 7.664 | 7.673 | 66,965,708 | -0.08(-1.08%) |
Jan 14, 2020 | 7.698 | 7.790 | 7.689 | 7.756 | 51,425,888 | +0.04(+0.54%) |
Jan 13, 2020 | 7.723 | 7.731 | 7.606 | 7.714 | 58,155,000 | -0.01(-0.11%) |
Jan 10, 2020 | 7.740 | 7.815 | 7.723 | 7.723 | 47,693,300 | -0.01(-0.11%) |
Jan 09, 2020 | 7.765 | 7.773 | 7.664 | 7.731 | 62,063,976 | +0.01(+0.11%) |
Jan 08, 2020 | 7.706 | 7.765 | 7.656 | 7.723 | 55,095,168 | +0.00(+0.00%) |
Jan 07, 2020 | 7.681 | 7.723 | 7.614 | 7.723 | 53,989,976 | +0.08(+0.98%) |
Jan 06, 2020 | 7.598 | 7.656 | 7.564 | 7.648 | 51,942,976 | -0.04(-0.54%) |
Jan 03, 2020 | 7.773 | 7.823 | 7.639 | 7.689 | 53,970,328 | -0.18(-2.23%) |