Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2020 | 2.814 | 2.814 | 2.814 | 0 | -0.22(-7.28%) | |
Jun 25, 2020 | 2.764 | 3.444 | 2.712 | 3.035 | 12,696,255 | +0.25(+9.14%) |
Jun 24, 2020 | 2.852 | 2.893 | 2.674 | 2.781 | 5,862,262 | -0.13(-4.49%) |
Jun 23, 2020 | 3.078 | 3.078 | 2.912 | 2.912 | 5,444,866 | -0.02(-0.65%) |
Jun 22, 2020 | 3.047 | 3.204 | 2.684 | 2.931 | 12,257,493 | -0.10(-3.37%) |
Jun 19, 2020 | 3.553 | 3.586 | 3.033 | 3.033 | 15,648,448 | -0.04(-1.39%) |
Jun 18, 2020 | 3.033 | 3.439 | 2.990 | 3.075 | 9,931,263 | -0.07(-2.19%) |
Jun 17, 2020 | 3.562 | 3.562 | 3.028 | 3.144 | 14,258,708 | -0.50(-13.80%) |
Jun 16, 2020 | 4.066 | 4.090 | 3.472 | 3.648 | 18,958,456 | -0.83(-18.60%) |
Jun 15, 2020 | 4.453 | 4.714 | 4.192 | 4.481 | 8,068,300 | -0.09(-1.87%) |
Jun 12, 2020 | 5.462 | 5.799 | 4.275 | 4.567 | 21,634,464 | +0.38(+9.01%) |
Jun 11, 2020 | 3.541 | 5.474 | 3.339 | 4.189 | 30,032,278 | +0.20(+4.94%) |
Jun 10, 2020 | 4.797 | 4.987 | 3.800 | 3.992 | 29,250,972 | -1.65(-29.22%) |
Jun 09, 2020 | 4.560 | 8.075 | 4.372 | 5.640 | 37,279,128 | -10.96(-66.03%) |
Jun 08, 2020 | 9.561 | 18.41 | 8.607 | 16.61 | 88,823,408 | +10.72(+181.94%) |
Jun 05, 2020 | 3.705 | 6.163 | 3.617 | 5.890 | 40,949,220 | +2.55(+76.51%) |
Jun 04, 2020 | 3.113 | 3.465 | 2.969 | 3.337 | 5,913,646 | +0.22(+7.17%) |
Jun 03, 2020 | 3.140 | 3.204 | 3.059 | 3.113 | 4,026,905 | +0.07(+2.18%) |
Jun 02, 2020 | 3.189 | 3.189 | 2.969 | 3.047 | 3,319,131 | -0.04(-1.38%) |
Jun 01, 2020 | 3.066 | 3.204 | 3.045 | 3.090 | 3,028,808 | +0.00(+0.00%) |
May 29, 2020 | 3.128 | 3.197 | 2.962 | 3.090 | 3,897,900 | -0.07(-2.25%) |
May 28, 2020 | 3.227 | 3.396 | 3.109 | 3.161 | 4,275,572 | -0.12(-3.62%) |
May 27, 2020 | 3.339 | 3.375 | 3.090 | 3.280 | 5,042,996 | -0.01(-0.36%) |
May 26, 2020 | 3.444 | 3.681 | 3.265 | 3.292 | 6,474,881 | +0.04(+1.09%) |
May 22, 2020 | 3.344 | 3.387 | 3.027 | 3.256 | 5,016,699 | -0.11(-3.18%) |
May 21, 2020 | 3.258 | 3.603 | 3.246 | 3.363 | 9,128,128 | +0.22(+6.87%) |
May 20, 2020 | 2.897 | 3.346 | 2.897 | 3.147 | 9,294,520 | +0.30(+10.69%) |
May 19, 2020 | 3.047 | 3.047 | 2.638 | 2.843 | 7,014,158 | -0.12(-4.16%) |
May 18, 2020 | 3.085 | 3.159 | 2.790 | 2.966 | 12,474,588 | +0.40(+15.76%) |
May 15, 2020 | 2.000 | 2.954 | 1.988 | 2.562 | 22,100,596 | +0.49(+23.88%) |
May 14, 2020 | 2.133 | 2.159 | 1.845 | 2.069 | 6,789,888 | -0.21(-9.27%) |
May 13, 2020 | 2.501 | 2.505 | 2.280 | 2.280 | 6,224,964 | -0.33(-12.57%) |
May 12, 2020 | 2.988 | 3.016 | 2.375 | 2.608 | 15,509,493 | -0.46(-14.88%) |
May 11, 2020 | 3.434 | 3.508 | 3.018 | 3.064 | 8,975,218 | -0.43(-12.24%) |
May 08, 2020 | 3.541 | 3.574 | 3.296 | 3.491 | 5,573,362 | +0.02(+0.68%) |
May 07, 2020 | 3.565 | 3.667 | 3.455 | 3.467 | 5,727,370 | -0.06(-1.68%) |
May 06, 2020 | 3.800 | 3.966 | 3.396 | 3.527 | 5,037,058 | -0.15(-4.01%) |
May 05, 2020 | 4.068 | 4.356 | 3.624 | 3.674 | 11,799,102 | -0.02(-0.64%) |
May 04, 2020 | 3.398 | 3.949 | 3.325 | 3.698 | 8,373,989 | +0.14(+3.94%) |
May 01, 2020 | 4.004 | 4.014 | 3.422 | 3.558 | 10,334,890 | -0.60(-14.40%) |
Apr 30, 2020 | 5.740 | 5.740 | 3.401 | 4.156 | 21,865,640 | -2.22(-34.82%) |
Apr 29, 2020 | 7.571 | 7.652 | 5.937 | 6.377 | 16,798,554 | -0.55(-7.98%) |
Apr 28, 2020 | 7.711 | 7.806 | 6.844 | 6.930 | 6,960,466 | -0.55(-7.36%) |
Apr 27, 2020 | 8.086 | 8.191 | 6.175 | 7.481 | 21,135,700 | -2.00(-21.13%) |
Apr 24, 2020 | 8.219 | 9.856 | 7.761 | 9.485 | 33,130,682 | +2.96(+45.29%) |
Apr 23, 2020 | 5.220 | 7.590 | 5.191 | 6.529 | 30,544,850 | +1.74(+36.22%) |
Apr 22, 2020 | 4.341 | 4.916 | 4.113 | 4.792 | 11,797,005 | +0.57(+13.56%) |
Apr 21, 2020 | 3.223 | 4.370 | 3.218 | 4.220 | 17,271,318 | +0.81(+23.57%) |
Apr 20, 2020 | 3.090 | 3.562 | 2.921 | 3.415 | 12,878,164 | -0.02(-0.48%) |
Apr 17, 2020 | 3.729 | 3.845 | 3.375 | 3.432 | 10,641,433 | -0.26(-7.13%) |
Apr 16, 2020 | 3.890 | 4.462 | 3.650 | 3.695 | 19,134,322 | -0.19(-5.01%) |
Apr 15, 2020 | 4.629 | 4.629 | 3.700 | 3.890 | 22,376,320 | +3.86(+12384.73%) |
Apr 14, 2020 | 0.0356 | 0.0356 | 0.0311 | 0.0312 | 780,528,128 | -0.01(-18.00%) |
Apr 13, 2020 | 0.0418 | 0.0420 | 0.0356 | 0.0380 | 505,588,928 | -0.00(-5.88%) |
Apr 09, 2020 | 0.0417 | 0.0499 | 0.0394 | 0.0404 | 863,124,992 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0380 | 0.0404 | 0.0380 | 0.0404 | 349,291,488 | +0.00(+7.26%) |
Apr 07, 2020 | 0.0397 | 0.0414 | 0.0368 | 0.0376 | 395,481,888 | -0.00(-6.05%) |
Apr 06, 2020 | 0.0413 | 0.0413 | 0.0380 | 0.0401 | 339,963,168 | -0.00(-3.27%) |
Apr 03, 2020 | 0.0416 | 0.0417 | 0.0373 | 0.0414 | 367,479,360 | +0.00(+3.75%) |
Apr 02, 2020 | 0.0380 | 0.0416 | 0.0362 | 0.0399 | 436,009,664 | +0.00(+13.20%) |
Apr 01, 2020 | 0.0390 | 0.0404 | 0.0353 | 0.0353 | 333,508,736 | -0.01(-14.01%) |
Mar 31, 2020 | 0.0404 | 0.0418 | 0.0383 | 0.0410 | 270,718,752 | +0.00(+3.60%) |
Mar 30, 2020 | 0.0404 | 0.0404 | 0.0357 | 0.0396 | 355,826,752 | -0.00(-2.00%) |
Mar 27, 2020 | 0.0439 | 0.0439 | 0.0404 | 0.0404 | 313,518,464 | -0.00(-9.95%) |
Mar 26, 2020 | 0.0463 | 0.0463 | 0.0418 | 0.0449 | 370,444,480 | +0.00(+1.78%) |
Mar 25, 2020 | 0.0463 | 0.0468 | 0.0418 | 0.0441 | 322,092,000 | -0.00(-7.20%) |
Mar 24, 2020 | 0.0427 | 0.0499 | 0.0404 | 0.0475 | 521,959,744 | +0.01(+13.57%) |
Mar 23, 2020 | 0.0427 | 0.0443 | 0.0406 | 0.0418 | 337,004,128 | -0.00(-7.22%) |
Mar 20, 2020 | 0.0458 | 0.0475 | 0.0427 | 0.0451 | 361,629,344 | -0.00(-0.11%) |
Mar 19, 2020 | 0.0430 | 0.0473 | 0.0406 | 0.0451 | 471,779,104 | +0.00(+4.51%) |
Mar 18, 2020 | 0.0444 | 0.0481 | 0.0404 | 0.0432 | 445,224,064 | -0.01(-15.13%) |
Mar 17, 2020 | 0.0470 | 0.0546 | 0.0427 | 0.0509 | 693,656,512 | +0.00(+7.10%) |
Mar 16, 2020 | 0.0451 | 0.0546 | 0.0404 | 0.0475 | 713,693,120 | -0.02(-33.33%) |
Mar 13, 2020 | 0.0427 | 0.0712 | 0.0356 | 0.0712 | 926,462,400 | +0.03(+95.95%) |
Mar 12, 2020 | 0.0332 | 0.0465 | 0.0304 | 0.0364 | 759,498,816 | +0.00(+1.86%) |
Mar 11, 2020 | 0.0380 | 0.0380 | 0.0332 | 0.0357 | 574,675,136 | -0.00(-6.06%) |
Mar 10, 2020 | 0.0427 | 0.0451 | 0.0332 | 0.0380 | 985,384,512 | +0.00(+1.72%) |
Mar 09, 2020 | 0.0354 | 0.0475 | 0.0285 | 0.0374 | 1,355,994,112 | -0.01(-27.54%) |
Mar 06, 2020 | 0.0527 | 0.0533 | 0.0480 | 0.0516 | 487,126,400 | -0.00(-6.06%) |
Mar 05, 2020 | 0.0587 | 0.0588 | 0.0529 | 0.0549 | 351,169,376 | -0.00(-7.23%) |
Mar 04, 2020 | 0.0648 | 0.0676 | 0.0546 | 0.0592 | 477,335,424 | -0.00(-1.54%) |
Mar 03, 2020 | 0.0589 | 0.0641 | 0.0558 | 0.0601 | 576,577,216 | +0.01(+16.32%) |