Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.100 | 4.150 | 2.970 | 3.340 | 1,488,000 | -0.26(-7.22%) |
Feb 27, 2020 | 4.000 | 5.000 | 2.970 | 3.600 | 6,158,691 | +0.21(+6.19%) |
Feb 26, 2020 | 2.280 | 3.620 | 2.220 | 3.390 | 4,082,745 | +1.11(+48.68%) |
Feb 25, 2020 | 2.030 | 2.290 | 2.020 | 2.280 | 381,704 | +0.01(+0.44%) |
Feb 24, 2020 | 2.270 | 2.370 | 2.130 | 2.270 | 974,214 | +0.28(+14.07%) |
Feb 21, 2020 | 1.910 | 2.090 | 1.900 | 1.990 | 348,500 | +0.05(+2.58%) |
Feb 20, 2020 | 2.030 | 2.069 | 1.850 | 1.940 | 338,557 | -0.13(-6.28%) |
Feb 19, 2020 | 2.050 | 2.080 | 2.010 | 2.070 | 188,329 | -0.04(-1.90%) |
Feb 18, 2020 | 2.060 | 2.110 | 2.010 | 2.110 | 194,021 | +0.03(+1.44%) |
Feb 14, 2020 | 2.060 | 2.119 | 2.002 | 2.080 | 259,600 | -0.03(-1.42%) |
Feb 13, 2020 | 2.450 | 2.450 | 2.050 | 2.110 | 1,046,330 | +0.09(+4.46%) |
Feb 12, 2020 | 2.180 | 2.290 | 2.000 | 2.020 | 400,232 | -0.17(-7.76%) |
Feb 11, 2020 | 2.100 | 2.390 | 2.090 | 2.190 | 560,052 | +0.04(+1.86%) |
Feb 10, 2020 | 2.220 | 2.350 | 1.920 | 2.150 | 699,285 | -0.07(-3.15%) |
Feb 07, 2020 | 2.270 | 2.340 | 2.171 | 2.220 | 400,000 | +0.07(+3.26%) |
Feb 06, 2020 | 2.470 | 2.510 | 2.130 | 2.150 | 552,331 | -0.44(-16.99%) |
Feb 05, 2020 | 2.230 | 3.130 | 2.230 | 2.590 | 1,636,536 | +0.13(+5.28%) |
Feb 04, 2020 | 2.690 | 2.690 | 2.050 | 2.460 | 1,336,887 | -0.45(-15.46%) |
Feb 03, 2020 | 3.330 | 3.500 | 2.880 | 2.910 | 1,509,383 | -1.32(-31.21%) |
Jan 31, 2020 | 3.650 | 4.650 | 3.320 | 4.230 | 9,567,200 | +1.08(+34.29%) |
Jan 30, 2020 | 2.540 | 3.500 | 2.400 | 3.150 | 4,401,931 | +0.92(+41.26%) |
Jan 29, 2020 | 2.700 | 2.760 | 2.130 | 2.230 | 1,428,369 | -0.56(-20.07%) |
Jan 28, 2020 | 3.450 | 3.800 | 2.690 | 2.790 | 2,739,264 | -1.31(-31.95%) |
Jan 27, 2020 | 3.110 | 4.900 | 2.720 | 4.100 | 14,192,287 | +2.78(+210.61%) |
Jan 24, 2020 | 1.090 | 1.350 | 1.080 | 1.320 | 380,600 | +0.23(+21.10%) |
Jan 23, 2020 | 1.090 | 1.120 | 1.020 | 1.090 | 94,589 | +0.09(+9.00%) |
Jan 22, 2020 | 1.150 | 1.150 | 0.9300 | 1.000 | 71,834 | -0.13(-11.50%) |
Jan 21, 2020 | 1.280 | 1.280 | 1.000 | 1.130 | 435,223 | +0.06(+5.61%) |
Jan 17, 2020 | 0.9200 | 1.140 | 0.8700 | 1.070 | 118,400 | +0.23(+27.08%) |
Jan 16, 2020 | 1.050 | 1.050 | 0.8002 | 0.8420 | 64,131 | -0.11(-11.37%) |
Jan 15, 2020 | 0.7503 | 1.000 | 0.7010 | 0.9500 | 72,933 | +0.11(+13.77%) |
Jan 14, 2020 | 1.020 | 1.040 | 0.8100 | 0.8350 | 116,553 | -0.13(-13.05%) |
Jan 13, 2020 | 0.6200 | 1.080 | 0.6200 | 0.9603 | 470,245 | +0.34(+54.89%) |
Jan 10, 2020 | 0.6083 | 0.6793 | 0.6083 | 0.6200 | 31,900 | +0.02(+2.48%) |
Jan 09, 2020 | 0.6235 | 0.6700 | 0.5975 | 0.6050 | 13,643 | -0.05(-6.92%) |
Jan 08, 2020 | 0.6000 | 0.6987 | 0.5758 | 0.6500 | 9,047 | +0.05(+8.70%) |
Jan 07, 2020 | 0.5987 | 0.6400 | 0.5622 | 0.5980 | 10,834 | +0.03(+4.88%) |
Jan 06, 2020 | 0.5902 | 0.5902 | 0.5150 | 0.5702 | 14,973 | -0.01(-2.53%) |
Jan 03, 2020 | 0.6000 | 0.6150 | 0.5850 | 0.5850 | 29,500 | -0.03(-4.88%) |
Jan 02, 2020 | 0.6206 | 0.6300 | 0.5995 | 0.6150 | 8,817 | +0.01(+2.16%) |
Dec 31, 2019 | 0.5700 | 0.6400 | 0.5639 | 0.6020 | 29,100 | +0.01(+1.98%) |
Dec 30, 2019 | 0.5810 | 0.6300 | 0.5810 | 0.5903 | 79,495 | +0.01(+0.85%) |
Dec 27, 2019 | 0.5750 | 0.6350 | 0.5750 | 0.5853 | 145,700 | +0.02(+2.67%) |
Dec 26, 2019 | 0.6700 | 0.6700 | 0.5506 | 0.5701 | 47,188 | -0.09(-13.42%) |
Dec 24, 2019 | 0.7000 | 0.7035 | 0.6581 | 0.6585 | 4,900 | -0.04(-5.94%) |
Dec 23, 2019 | 0.7036 | 0.7101 | 0.6577 | 0.7001 | 18,716 | -0.00(-0.50%) |
Dec 20, 2019 | 0.7100 | 0.7200 | 0.6676 | 0.7036 | 16,900 | -0.02(-2.28%) |
Dec 19, 2019 | 0.7011 | 0.7351 | 0.7000 | 0.7200 | 12,986 | +0.01(+0.80%) |
Dec 18, 2019 | 0.7003 | 0.7143 | 0.7000 | 0.7143 | 22,739 | +0.01(+1.97%) |
Dec 17, 2019 | 0.7000 | 0.7744 | 0.7000 | 0.7005 | 4,484 | -0.00(-0.64%) |
Dec 16, 2019 | 0.7020 | 0.7345 | 0.7020 | 0.7050 | 887 | -0.00(-0.01%) |
Dec 13, 2019 | 0.7012 | 0.7995 | 0.7012 | 0.7051 | 10,100 | -0.01(-0.70%) |
Dec 12, 2019 | 0.6633 | 0.7184 | 0.6633 | 0.7101 | 14,727 | -0.03(-4.03%) |
Dec 11, 2019 | 0.6633 | 0.7400 | 0.6633 | 0.7399 | 21,286 | +0.04(+5.70%) |
Dec 10, 2019 | 0.7400 | 0.7400 | 0.6600 | 0.7000 | 22,794 | -0.04(-5.41%) |
Dec 09, 2019 | 0.6932 | 0.7400 | 0.6600 | 0.7400 | 4,623 | +0.08(+12.09%) |
Dec 06, 2019 | 0.7400 | 0.7400 | 0.6601 | 0.6602 | 4,800 | -0.08(-10.78%) |
Dec 05, 2019 | 0.6900 | 0.7400 | 0.6800 | 0.7400 | 26,333 | -0.03(-3.90%) |
Dec 04, 2019 | 0.7551 | 0.7800 | 0.6910 | 0.7700 | 17,239 | -0.01(-1.29%) |
Dec 03, 2019 | 0.8550 | 0.8977 | 0.7400 | 0.7801 | 21,283 | -0.07(-8.33%) |