Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.913 | 2.056 | 1.913 | 1.977 | 102,967,496 | +0.10(+5.36%) |
Mar 30, 2020 | 1.852 | 1.905 | 1.753 | 1.877 | 71,935,280 | +0.01(+0.58%) |
Mar 27, 2020 | 1.923 | 1.931 | 1.855 | 1.866 | 97,898,616 | -0.22(-10.67%) |
Mar 26, 2020 | 2.146 | 2.213 | 2.003 | 2.089 | 114,852,216 | +0.00(+0.17%) |
Mar 25, 2020 | 1.949 | 2.175 | 1.873 | 2.085 | 135,908,560 | +0.13(+6.81%) |
Mar 24, 2020 | 1.819 | 1.970 | 1.769 | 1.952 | 113,979,672 | +0.35(+21.75%) |
Mar 23, 2020 | 1.657 | 1.758 | 1.600 | 1.603 | 99,667,224 | -0.14(-8.04%) |
Mar 20, 2020 | 1.920 | 1.938 | 1.697 | 1.744 | 106,328,328 | -0.08(-4.15%) |
Mar 19, 2020 | 1.582 | 1.837 | 1.474 | 1.819 | 156,622,032 | +0.27(+17.40%) |
Mar 18, 2020 | 1.639 | 1.733 | 1.442 | 1.550 | 136,312,160 | -0.39(-20.19%) |
Mar 17, 2020 | 1.945 | 2.035 | 1.848 | 1.941 | 144,327,584 | +0.05(+2.86%) |
Mar 16, 2020 | 1.941 | 2.143 | 1.844 | 1.888 | 98,111,664 | -0.48(-20.21%) |
Mar 13, 2020 | 2.405 | 2.423 | 2.001 | 2.366 | 166,355,136 | +0.41(+20.73%) |
Mar 12, 2020 | 2.067 | 2.118 | 1.737 | 1.959 | 240,791,104 | -0.50(-20.44%) |
Mar 11, 2020 | 2.704 | 2.794 | 2.387 | 2.463 | 154,972,752 | -0.42(-14.48%) |
Mar 10, 2020 | 3.056 | 3.081 | 2.639 | 2.880 | 152,239,456 | +0.27(+10.33%) |
Mar 09, 2020 | 2.714 | 2.970 | 2.531 | 2.610 | 266,305,904 | -1.17(-30.99%) |
Mar 06, 2020 | 3.847 | 3.906 | 3.693 | 3.782 | 144,852,368 | -0.44(-10.39%) |
Mar 05, 2020 | 4.318 | 4.332 | 4.066 | 4.221 | 118,288,888 | -0.21(-4.79%) |
Mar 04, 2020 | 4.476 | 4.476 | 4.350 | 4.433 | 66,477,996 | +0.06(+1.40%) |
Mar 03, 2020 | 4.498 | 4.641 | 4.311 | 4.372 | 103,917,136 | -0.12(-2.64%) |
Mar 02, 2020 | 4.386 | 4.517 | 4.320 | 4.490 | 83,251,848 | +0.14(+3.22%) |
Feb 28, 2020 | 4.156 | 4.354 | 4.138 | 4.350 | 130,617,536 | +0.01(+0.17%) |
Feb 27, 2020 | 4.314 | 4.512 | 4.210 | 4.343 | 116,252,816 | -0.17(-3.75%) |
Feb 26, 2020 | 4.616 | 4.710 | 4.476 | 4.512 | 114,771,832 | -0.10(-2.11%) |
Feb 25, 2020 | 4.746 | 4.782 | 4.537 | 4.609 | 73,398,248 | -0.09(-1.99%) |
Feb 24, 2020 | 4.724 | 4.775 | 4.570 | 4.703 | 106,570,608 | -0.34(-6.77%) |
Feb 21, 2020 | 5.094 | 5.098 | 4.994 | 5.044 | 62,964,012 | -0.13(-2.57%) |
Feb 20, 2020 | 5.310 | 5.368 | 5.166 | 5.177 | 59,669,476 | -0.18(-3.29%) |
Feb 19, 2020 | 5.310 | 5.371 | 5.296 | 5.353 | 45,080,692 | +0.12(+2.27%) |
Feb 18, 2020 | 5.148 | 5.281 | 5.145 | 5.235 | 57,728,148 | -0.03(-0.55%) |
Feb 14, 2020 | 5.332 | 5.339 | 5.240 | 5.263 | 39,518,420 | +0.00(+0.07%) |
Feb 13, 2020 | 5.361 | 5.361 | 5.235 | 5.260 | 61,059,872 | -0.10(-1.94%) |
Feb 12, 2020 | 5.325 | 5.400 | 5.325 | 5.364 | 67,241,144 | +0.04(+0.67%) |
Feb 11, 2020 | 5.296 | 5.346 | 5.260 | 5.328 | 73,453,336 | +0.15(+2.92%) |
Feb 10, 2020 | 5.195 | 5.210 | 5.116 | 5.177 | 80,812,848 | -0.06(-1.23%) |
Feb 07, 2020 | 5.299 | 5.307 | 5.136 | 5.242 | 110,116,096 | -0.02(-0.34%) |
Feb 06, 2020 | 5.332 | 5.386 | 5.199 | 5.260 | 290,379,392 | +0.07(+1.39%) |
Feb 05, 2020 | 5.278 | 5.289 | 5.148 | 5.188 | 91,746,688 | +0.02(+0.42%) |
Feb 04, 2020 | 5.184 | 5.292 | 5.159 | 5.166 | 66,728,848 | +0.06(+1.20%) |
Feb 03, 2020 | 5.120 | 5.184 | 5.077 | 5.105 | 37,215,832 | +0.03(+0.64%) |
Jan 31, 2020 | 5.105 | 5.127 | 5.038 | 5.073 | 48,513,040 | -0.14(-2.62%) |
Jan 30, 2020 | 5.037 | 5.217 | 5.037 | 5.210 | 56,518,216 | +0.04(+0.84%) |
Jan 29, 2020 | 5.267 | 5.274 | 5.148 | 5.166 | 47,377,136 | -0.05(-0.90%) |
Jan 28, 2020 | 5.192 | 5.285 | 5.152 | 5.213 | 51,514,736 | +0.10(+2.04%) |
Jan 27, 2020 | 5.091 | 5.145 | 5.069 | 5.109 | 59,060,784 | -0.20(-3.79%) |
Jan 24, 2020 | 5.375 | 5.375 | 5.229 | 5.310 | 55,301,700 | -0.05(-0.94%) |
Jan 23, 2020 | 5.260 | 5.371 | 5.192 | 5.361 | 56,172,416 | +0.05(+0.95%) |
Jan 22, 2020 | 5.325 | 5.343 | 5.285 | 5.310 | 31,000,630 | +0.00(+0.00%) |
Jan 21, 2020 | 5.429 | 5.429 | 5.296 | 5.310 | 50,714,528 | -0.14(-2.57%) |
Jan 17, 2020 | 5.396 | 5.468 | 5.375 | 5.450 | 52,810,364 | +0.10(+1.81%) |
Jan 16, 2020 | 5.379 | 5.379 | 5.296 | 5.353 | 47,255,208 | +0.01(+0.13%) |
Jan 15, 2020 | 5.458 | 5.476 | 5.335 | 5.346 | 52,455,956 | -0.18(-3.25%) |
Jan 14, 2020 | 5.533 | 5.547 | 5.467 | 5.526 | 34,831,312 | -0.04(-0.71%) |
Jan 13, 2020 | 5.587 | 5.605 | 5.533 | 5.565 | 53,325,356 | -0.06(-1.02%) |
Jan 10, 2020 | 5.666 | 5.707 | 5.609 | 5.623 | 28,090,040 | -0.04(-0.70%) |
Jan 09, 2020 | 5.652 | 5.702 | 5.609 | 5.663 | 37,194,720 | +0.02(+0.32%) |
Jan 08, 2020 | 5.742 | 5.760 | 5.616 | 5.645 | 62,677,524 | -0.13(-2.24%) |
Jan 07, 2020 | 5.760 | 5.788 | 5.713 | 5.774 | 31,368,798 | -0.06(-0.99%) |
Jan 06, 2020 | 5.695 | 5.860 | 5.695 | 5.832 | 46,212,348 | +0.08(+1.44%) |
Jan 03, 2020 | 5.814 | 5.857 | 5.742 | 5.749 | 49,126,904 | -0.10(-1.72%) |