Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2020 | 0.2165 | 0.2165 | 0.2165 | 0 | -0.06(-22.65%) | |
Mar 26, 2020 | 0.3128 | 0.3240 | 0.2700 | 0.2799 | 33,864,152 | -0.05(-15.18%) |
Mar 25, 2020 | 0.2900 | 0.3400 | 0.2800 | 0.3300 | 40,651,460 | +0.03(+8.20%) |
Mar 24, 2020 | 0.3432 | 0.3618 | 0.3015 | 0.3050 | 38,934,136 | -0.04(-10.50%) |
Mar 23, 2020 | 0.3725 | 0.3739 | 0.2800 | 0.3408 | 59,924,752 | -0.06(-14.78%) |
Mar 20, 2020 | 0.4999 | 0.5000 | 0.3600 | 0.3999 | 62,745,500 | -0.12(-23.67%) |
Mar 19, 2020 | 0.4300 | 0.5400 | 0.3898 | 0.5239 | 57,604,468 | +0.17(+46.46%) |
Mar 18, 2020 | 0.6847 | 0.7257 | 0.3577 | 0.3577 | 64,936,324 | -0.63(-63.87%) |
Mar 17, 2020 | 1.240 | 1.250 | 0.9900 | 0.9900 | 22,345,368 | -0.29(-22.66%) |
Mar 16, 2020 | 1.350 | 1.520 | 1.250 | 1.280 | 28,740,928 | -0.65(-33.68%) |
Mar 13, 2020 | 1.890 | 2.080 | 1.610 | 1.930 | 16,758,200 | +0.33(+20.62%) |
Mar 12, 2020 | 1.520 | 1.820 | 1.510 | 1.600 | 16,415,802 | -0.34(-17.53%) |
Mar 11, 2020 | 2.000 | 2.070 | 1.850 | 1.940 | 15,805,050 | -0.27(-12.22%) |
Mar 10, 2020 | 2.090 | 2.280 | 1.910 | 2.210 | 26,539,794 | +0.28(+14.51%) |
Mar 09, 2020 | 2.550 | 3.770 | 1.650 | 1.930 | 41,772,704 | -4.26(-68.82%) |
Mar 06, 2020 | 7.600 | 7.680 | 5.910 | 6.190 | 12,612,600 | -2.38(-27.77%) |
Mar 05, 2020 | 9.130 | 9.230 | 8.410 | 8.570 | 3,351,941 | -0.67(-7.25%) |
Mar 04, 2020 | 9.950 | 10.01 | 8.990 | 9.240 | 3,585,935 | -0.09(-0.96%) |
Mar 03, 2020 | 9.640 | 10.12 | 8.890 | 9.330 | 5,366,807 | -0.09(-0.96%) |
Mar 02, 2020 | 8.760 | 9.430 | 8.430 | 9.420 | 5,396,750 | +1.18(+14.32%) |
Feb 28, 2020 | 8.160 | 8.370 | 7.450 | 8.240 | 8,192,500 | -0.95(-10.34%) |
Feb 27, 2020 | 8.950 | 9.800 | 8.630 | 9.190 | 5,718,334 | -1.21(-11.63%) |
Feb 26, 2020 | 11.03 | 11.55 | 10.12 | 10.40 | 4,541,454 | -0.73(-6.56%) |
Feb 25, 2020 | 12.27 | 12.32 | 11.10 | 11.13 | 3,561,514 | -1.05(-8.62%) |
Feb 24, 2020 | 11.82 | 12.46 | 11.55 | 12.18 | 4,102,740 | -1.53(-11.16%) |
Feb 21, 2020 | 13.47 | 13.94 | 13.16 | 13.71 | 1,979,600 | -0.52(-3.65%) |
Feb 20, 2020 | 14.40 | 14.80 | 14.13 | 14.23 | 3,280,736 | +0.32(+2.30%) |
Feb 19, 2020 | 13.79 | 14.12 | 13.41 | 13.91 | 3,067,178 | +0.80(+6.10%) |
Feb 18, 2020 | 12.45 | 13.15 | 12.45 | 13.11 | 1,930,253 | -0.05(-0.38%) |
Feb 14, 2020 | 13.13 | 13.25 | 12.78 | 13.16 | 2,046,100 | +0.42(+3.30%) |
Feb 13, 2020 | 12.66 | 12.96 | 12.47 | 12.74 | 2,240,587 | +0.04(+0.31%) |
Feb 12, 2020 | 12.68 | 12.79 | 12.31 | 12.70 | 3,311,043 | +1.05(+9.01%) |
Feb 11, 2020 | 12.03 | 12.06 | 11.45 | 11.65 | 2,507,985 | +0.32(+2.82%) |
Feb 10, 2020 | 11.56 | 11.83 | 11.24 | 11.33 | 2,878,560 | -0.61(-5.11%) |
Feb 07, 2020 | 11.95 | 12.38 | 11.76 | 11.94 | 1,965,500 | -0.46(-3.71%) |
Feb 06, 2020 | 12.11 | 12.56 | 11.82 | 12.40 | 2,271,868 | +0.02(+0.16%) |
Feb 05, 2020 | 12.48 | 12.95 | 11.97 | 12.38 | 4,006,039 | +0.93(+8.12%) |
Feb 04, 2020 | 12.25 | 12.33 | 11.35 | 11.45 | 4,069,144 | -0.22(-1.89%) |
Feb 03, 2020 | 12.53 | 12.85 | 11.62 | 11.67 | 5,588,133 | -1.22(-9.46%) |
Jan 31, 2020 | 13.02 | 13.38 | 12.38 | 12.89 | 4,803,800 | -0.88(-6.39%) |
Jan 30, 2020 | 13.21 | 13.78 | 12.91 | 13.77 | 3,691,438 | -0.31(-2.20%) |
Jan 29, 2020 | 14.56 | 14.58 | 13.81 | 14.08 | 1,678,715 | -0.34(-2.36%) |
Jan 28, 2020 | 14.11 | 14.69 | 13.93 | 14.42 | 1,701,637 | +0.54(+3.89%) |
Jan 27, 2020 | 13.87 | 14.40 | 13.54 | 13.88 | 3,077,288 | -1.25(-8.26%) |
Jan 24, 2020 | 15.42 | 15.46 | 14.68 | 15.13 | 2,997,600 | -1.02(-6.32%) |
Jan 23, 2020 | 15.84 | 16.34 | 15.45 | 16.15 | 2,826,195 | -1.02(-5.94%) |
Jan 22, 2020 | 17.78 | 17.79 | 17.03 | 17.17 | 1,992,431 | -1.52(-8.13%) |
Jan 21, 2020 | 18.65 | 19.19 | 18.64 | 18.69 | 672,032 | -0.44(-2.30%) |
Jan 17, 2020 | 19.14 | 19.32 | 18.74 | 19.13 | 635,300 | +0.21(+1.11%) |
Jan 16, 2020 | 18.57 | 19.26 | 18.55 | 18.92 | 818,325 | +0.52(+2.83%) |
Jan 15, 2020 | 18.57 | 18.63 | 17.89 | 18.40 | 981,719 | -0.48(-2.54%) |
Jan 14, 2020 | 18.90 | 19.09 | 18.60 | 18.88 | 688,592 | +0.35(+1.89%) |
Jan 13, 2020 | 19.06 | 19.08 | 18.39 | 18.53 | 1,066,265 | -0.98(-5.02%) |
Jan 10, 2020 | 19.68 | 19.88 | 19.23 | 19.51 | 844,400 | -0.41(-2.06%) |
Jan 09, 2020 | 19.74 | 20.15 | 18.97 | 19.92 | 943,704 | -0.78(-3.77%) |
Jan 08, 2020 | 22.93 | 23.02 | 19.36 | 20.70 | 2,379,450 | -2.52(-10.85%) |
Jan 07, 2020 | 23.11 | 23.52 | 22.69 | 23.22 | 737,500 | -0.23(-0.98%) |
Jan 06, 2020 | 24.20 | 24.30 | 23.22 | 23.45 | 1,058,509 | -0.13(-0.55%) |
Jan 03, 2020 | 23.95 | 24.19 | 22.79 | 23.58 | 1,641,600 | +1.94(+8.96%) |