Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.300 | 3.600 | 2.250 | 2.730 | 2,890,900 | -0.27(-9.00%) |
Feb 27, 2020 | 2.970 | 3.430 | 2.360 | 3.000 | 6,025,084 | +1.11(+58.73%) |
Feb 26, 2020 | 1.970 | 1.980 | 1.810 | 1.890 | 787,141 | -0.13(-6.44%) |
Feb 25, 2020 | 2.180 | 2.300 | 1.800 | 2.020 | 1,230,378 | -0.43(-17.55%) |
Feb 24, 2020 | 2.250 | 2.510 | 1.810 | 2.450 | 1,273,054 | -0.07(-2.78%) |
Feb 07, 2020 | 2.520 | 2.520 | 2.520 | 0 | -0.06(-2.33%) | |
Feb 06, 2020 | 2.610 | 2.780 | 2.540 | 2.580 | 942,950 | -0.03(-1.15%) |
Feb 05, 2020 | 2.630 | 2.800 | 2.570 | 2.610 | 1,322,054 | -0.17(-6.12%) |
Feb 04, 2020 | 3.200 | 3.200 | 2.500 | 2.780 | 3,268,022 | -0.69(-19.88%) |
Feb 03, 2020 | 4.000 | 4.250 | 3.390 | 3.470 | 3,386,423 | -0.87(-20.05%) |
Jan 31, 2020 | 4.070 | 4.340 | 3.810 | 4.340 | 5,342,900 | +0.64(+17.30%) |
Jan 30, 2020 | 3.720 | 4.250 | 3.500 | 3.700 | 6,468,317 | +0.31(+9.14%) |
Jan 29, 2020 | 3.380 | 3.700 | 3.100 | 3.390 | 4,634,430 | +0.40(+13.38%) |
Jan 28, 2020 | 3.800 | 3.950 | 2.800 | 2.990 | 5,488,693 | -0.98(-24.69%) |
Jan 27, 2020 | 2.700 | 4.070 | 2.510 | 3.970 | 14,032,696 | +1.57(+65.42%) |
Jan 24, 2020 | 2.580 | 2.600 | 2.170 | 2.400 | 1,978,000 | -0.18(-6.98%) |
Jan 23, 2020 | 2.600 | 2.640 | 2.320 | 2.580 | 1,697,910 | -0.06(-2.27%) |
Jan 22, 2020 | 2.600 | 2.780 | 2.440 | 2.640 | 5,451,730 | +0.33(+14.29%) |
Jan 21, 2020 | 2.140 | 2.900 | 2.120 | 2.310 | 7,798,683 | +0.25(+12.14%) |
Jan 17, 2020 | 1.990 | 2.100 | 1.860 | 2.060 | 4,555,600 | -0.70(-25.36%) |
Jan 16, 2020 | 1.790 | 3.400 | 1.790 | 2.760 | 12,661,961 | +1.01(+57.71%) |
Jan 15, 2020 | 1.720 | 1.770 | 1.550 | 1.750 | 462,593 | +0.06(+3.55%) |
Jan 14, 2020 | 1.750 | 1.750 | 1.420 | 1.690 | 1,949,556 | -0.19(-10.11%) |
Jan 13, 2020 | 1.310 | 1.990 | 1.300 | 1.880 | 5,193,886 | +0.64(+51.47%) |
Jan 10, 2020 | 1.250 | 1.270 | 1.160 | 1.241 | 550,300 | +0.00(+0.10%) |
Jan 09, 2020 | 1.250 | 1.320 | 1.150 | 1.240 | 612,435 | -0.01(-0.80%) |
Jan 08, 2020 | 1.120 | 1.370 | 1.110 | 1.250 | 1,937,075 | +0.10(+8.70%) |
Jan 07, 2020 | 1.110 | 1.180 | 1.090 | 1.150 | 313,404 | +0.03(+2.68%) |
Jan 06, 2020 | 1.190 | 1.190 | 1.010 | 1.120 | 588,034 | -0.03(-2.61%) |
Jan 03, 2020 | 1.150 | 1.200 | 1.065 | 1.150 | 918,300 | -0.10(-8.00%) |
Jan 02, 2020 | 0.9700 | 1.300 | 0.9600 | 1.250 | 3,193,016 | +0.29(+29.80%) |
Dec 31, 2019 | 0.9000 | 0.9745 | 0.8900 | 0.9630 | 478,200 | +0.03(+2.72%) |
Dec 30, 2019 | 0.9400 | 0.9400 | 0.8611 | 0.9375 | 425,182 | +0.02(+1.90%) |
Dec 27, 2019 | 0.8300 | 0.9340 | 0.8211 | 0.9200 | 750,800 | +0.08(+9.52%) |
Dec 26, 2019 | 0.8600 | 0.8600 | 0.8100 | 0.8400 | 169,345 | -0.00(-0.24%) |
Dec 24, 2019 | 0.8590 | 0.8750 | 0.8311 | 0.8420 | 113,800 | -0.01(-1.52%) |
Dec 23, 2019 | 0.8600 | 0.8750 | 0.8101 | 0.8550 | 233,765 | +0.01(+1.32%) |
Dec 20, 2019 | 0.8500 | 0.8600 | 0.7640 | 0.8439 | 626,100 | -0.01(-0.72%) |
Dec 19, 2019 | 0.8900 | 0.8900 | 0.8300 | 0.8500 | 398,796 | -0.04(-4.49%) |
Dec 18, 2019 | 0.9300 | 0.9558 | 0.8800 | 0.8900 | 412,355 | -0.00(-0.34%) |
Dec 17, 2019 | 1.000 | 1.000 | 0.8800 | 0.8930 | 613,930 | -0.07(-6.98%) |
Dec 16, 2019 | 1.050 | 1.050 | 0.9500 | 0.9600 | 810,047 | -0.08(-7.69%) |
Dec 13, 2019 | 1.120 | 1.120 | 1.000 | 1.040 | 3,349,500 | -0.95(-47.74%) |
Dec 12, 2019 | 2.470 | 2.470 | 1.830 | 1.990 | 249,419 | -0.47(-19.11%) |
Dec 11, 2019 | 2.500 | 2.860 | 2.260 | 2.460 | 244,238 | -0.50(-16.89%) |
Dec 10, 2019 | 2.710 | 3.027 | 2.570 | 2.960 | 89,894 | +0.25(+9.23%) |
Dec 09, 2019 | 2.610 | 2.950 | 2.250 | 2.710 | 35,349 | +0.08(+3.04%) |
Dec 06, 2019 | 2.700 | 3.040 | 2.450 | 2.630 | 49,300 | -0.27(-9.31%) |
Dec 05, 2019 | 2.420 | 2.900 | 2.260 | 2.900 | 71,454 | +0.48(+19.83%) |
Dec 04, 2019 | 2.330 | 2.550 | 2.250 | 2.420 | 22,958 | -0.04(-1.63%) |
Dec 03, 2019 | 2.500 | 2.680 | 2.340 | 2.460 | 24,762 | +0.04(+1.65%) |