Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.201 | 3.215 | 3.028 | 3.104 | 43,491,020 | -0.14(-4.26%) |
Mar 30, 2020 | 3.159 | 3.325 | 3.062 | 3.242 | 46,222,580 | +0.08(+2.63%) |
Mar 27, 2020 | 3.145 | 3.291 | 3.059 | 3.159 | 61,142,724 | -0.23(-6.73%) |
Mar 26, 2020 | 3.367 | 3.436 | 3.311 | 3.387 | 84,900,224 | +0.12(+3.81%) |
Mar 25, 2020 | 3.056 | 3.474 | 2.993 | 3.263 | 96,637,480 | +0.18(+5.83%) |
Mar 24, 2020 | 3.021 | 3.173 | 2.938 | 3.083 | 36,013,080 | +0.30(+10.95%) |
Mar 23, 2020 | 2.890 | 2.917 | 2.648 | 2.779 | 55,177,744 | -0.25(-8.22%) |
Mar 20, 2020 | 3.194 | 3.235 | 2.973 | 3.028 | 78,603,848 | -0.08(-2.45%) |
Mar 19, 2020 | 2.980 | 3.215 | 2.834 | 3.104 | 72,301,408 | +0.04(+1.35%) |
Mar 18, 2020 | 3.090 | 3.284 | 2.876 | 3.062 | 72,096,560 | -0.32(-9.59%) |
Mar 17, 2020 | 3.353 | 3.681 | 3.197 | 3.387 | 56,287,276 | +0.12(+3.59%) |
Mar 16, 2020 | 3.394 | 3.574 | 3.242 | 3.270 | 60,503,492 | -0.53(-13.84%) |
Mar 13, 2020 | 4.003 | 4.003 | 3.410 | 3.795 | 107,572,160 | +0.50(+15.09%) |
Mar 12, 2020 | 3.332 | 3.512 | 3.062 | 3.298 | 80,963,776 | -0.53(-13.74%) |
Mar 11, 2020 | 4.141 | 4.158 | 3.647 | 3.823 | 95,472,568 | -0.43(-10.08%) |
Mar 10, 2020 | 4.217 | 4.265 | 4.061 | 4.252 | 51,318,732 | +0.33(+8.47%) |
Mar 09, 2020 | 4.079 | 4.127 | 3.882 | 3.920 | 63,067,516 | -0.50(-11.41%) |
Mar 06, 2020 | 4.473 | 4.521 | 4.376 | 4.424 | 53,096,228 | -0.18(-3.90%) |
Mar 05, 2020 | 4.632 | 4.652 | 4.500 | 4.604 | 61,300,316 | -0.21(-4.31%) |
Mar 04, 2020 | 4.805 | 4.818 | 4.708 | 4.811 | 45,251,532 | +0.01(+0.14%) |
Mar 03, 2020 | 4.818 | 4.929 | 4.729 | 4.805 | 59,283,588 | -0.12(-2.52%) |
Mar 02, 2020 | 4.881 | 4.964 | 4.794 | 4.929 | 58,073,980 | +0.04(+0.89%) |
Feb 28, 2020 | 4.747 | 4.924 | 4.720 | 4.886 | 69,800,424 | +0.08(+1.73%) |
Feb 27, 2020 | 4.796 | 4.989 | 4.782 | 4.803 | 55,552,036 | -0.03(-0.57%) |
Feb 26, 2020 | 4.906 | 4.968 | 4.789 | 4.830 | 43,560,872 | -0.04(-0.85%) |
Feb 25, 2020 | 4.913 | 4.948 | 4.837 | 4.872 | 22,733,916 | -0.04(-0.79%) |
Feb 24, 2020 | 4.944 | 4.944 | 4.810 | 4.911 | 25,863,216 | -0.19(-3.67%) |
Feb 21, 2020 | 5.071 | 5.155 | 5.065 | 5.098 | 26,017,580 | -0.06(-1.17%) |
Feb 20, 2020 | 5.172 | 5.192 | 5.118 | 5.158 | 23,651,778 | -0.03(-0.52%) |
Feb 19, 2020 | 5.205 | 5.232 | 5.155 | 5.185 | 30,298,036 | +0.05(+0.91%) |
Feb 18, 2020 | 5.138 | 5.152 | 5.045 | 5.138 | 32,029,318 | -0.11(-2.17%) |
Feb 14, 2020 | 5.292 | 5.299 | 5.219 | 5.252 | 23,063,364 | -0.03(-0.51%) |
Feb 13, 2020 | 5.299 | 5.326 | 5.235 | 5.279 | 28,154,284 | -0.04(-0.75%) |
Feb 12, 2020 | 5.419 | 5.433 | 5.312 | 5.319 | 53,214,408 | -0.07(-1.36%) |
Feb 11, 2020 | 5.433 | 5.473 | 5.332 | 5.392 | 72,485,936 | +0.11(+2.15%) |
Feb 10, 2020 | 5.205 | 5.326 | 5.178 | 5.279 | 72,743,864 | +0.09(+1.68%) |
Feb 07, 2020 | 5.158 | 5.259 | 5.152 | 5.192 | 55,564,524 | -0.00(-0.09%) |
Feb 06, 2020 | 5.276 | 5.283 | 5.143 | 5.196 | 43,516,016 | -0.03(-0.64%) |
Feb 05, 2020 | 5.297 | 5.317 | 5.230 | 5.230 | 39,189,372 | +0.05(+0.90%) |
Feb 04, 2020 | 5.216 | 5.243 | 5.163 | 5.183 | 18,989,180 | +0.03(+0.65%) |
Feb 03, 2020 | 5.149 | 5.223 | 5.149 | 5.149 | 26,018,804 | +0.06(+1.18%) |
Jan 31, 2020 | 5.129 | 5.153 | 5.049 | 5.089 | 53,819,548 | -0.13(-2.56%) |
Jan 30, 2020 | 5.149 | 5.223 | 5.096 | 5.223 | 71,218,592 | +0.01(+0.26%) |
Jan 29, 2020 | 5.323 | 5.350 | 5.190 | 5.210 | 31,820,654 | -0.11(-2.14%) |
Jan 28, 2020 | 5.323 | 5.337 | 5.256 | 5.323 | 22,842,440 | +0.02(+0.38%) |
Jan 27, 2020 | 5.343 | 5.383 | 5.290 | 5.303 | 30,268,698 | -0.13(-2.46%) |
Jan 24, 2020 | 5.490 | 5.511 | 5.390 | 5.437 | 17,067,186 | -0.05(-0.97%) |
Jan 23, 2020 | 5.424 | 5.557 | 5.383 | 5.490 | 51,233,532 | +0.13(+2.50%) |
Jan 22, 2020 | 5.377 | 5.397 | 5.330 | 5.357 | 26,472,424 | +0.03(+0.63%) |
Jan 21, 2020 | 5.457 | 5.477 | 5.290 | 5.323 | 53,288,640 | -0.27(-4.78%) |
Jan 17, 2020 | 5.598 | 5.628 | 5.557 | 5.591 | 31,922,206 | +0.05(+0.97%) |
Jan 16, 2020 | 5.531 | 5.584 | 5.477 | 5.537 | 32,759,802 | +0.00(+0.00%) |
Jan 15, 2020 | 5.564 | 5.571 | 5.490 | 5.537 | 46,425,456 | -0.12(-2.13%) |
Jan 14, 2020 | 5.618 | 5.658 | 5.574 | 5.658 | 50,467,160 | -0.01(-0.12%) |
Jan 13, 2020 | 5.624 | 5.711 | 5.624 | 5.664 | 53,294,208 | +0.01(+0.24%) |
Jan 10, 2020 | 5.751 | 5.768 | 5.619 | 5.651 | 41,422,520 | -0.07(-1.28%) |
Jan 09, 2020 | 5.684 | 5.751 | 5.624 | 5.725 | 54,164,364 | -0.13(-2.17%) |
Jan 08, 2020 | 5.898 | 5.959 | 5.838 | 5.852 | 35,971,236 | -0.09(-1.46%) |
Jan 07, 2020 | 5.985 | 6.005 | 5.929 | 5.939 | 26,223,468 | -0.15(-2.42%) |
Jan 06, 2020 | 6.086 | 6.159 | 6.046 | 6.086 | 19,848,518 | -0.13(-2.15%) |
Jan 03, 2020 | 6.199 | 6.276 | 6.169 | 6.219 | 23,311,306 | -0.05(-0.85%) |