Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.730 | 1.800 | 1.620 | 1.660 | 57,614 | -0.14(-7.78%) |
Mar 30, 2020 | 1.770 | 1.870 | 1.720 | 1.800 | 76,203 | +0.01(+0.56%) |
Mar 27, 2020 | 1.850 | 1.915 | 1.710 | 1.790 | 339,900 | +0.10(+5.92%) |
Mar 26, 2020 | 1.580 | 1.720 | 1.560 | 1.690 | 133,618 | +0.17(+11.18%) |
Mar 25, 2020 | 1.630 | 1.690 | 1.470 | 1.520 | 184,125 | -0.13(-7.88%) |
Mar 24, 2020 | 1.820 | 1.820 | 1.600 | 1.650 | 169,447 | -0.18(-9.84%) |
Mar 23, 2020 | 1.930 | 1.990 | 1.800 | 1.830 | 106,908 | -0.09(-4.69%) |
Mar 20, 2020 | 2.100 | 2.150 | 1.900 | 1.920 | 149,700 | -0.16(-7.69%) |
Mar 19, 2020 | 2.040 | 2.150 | 1.990 | 2.080 | 115,448 | +0.10(+5.05%) |
Mar 18, 2020 | 1.990 | 2.170 | 1.900 | 1.980 | 186,689 | -0.07(-3.41%) |
Mar 17, 2020 | 2.210 | 2.220 | 1.992 | 2.050 | 174,830 | +0.04(+1.99%) |
Mar 16, 2020 | 2.220 | 2.280 | 1.950 | 2.010 | 168,837 | -0.32(-13.73%) |
Mar 13, 2020 | 2.740 | 2.830 | 2.300 | 2.330 | 429,100 | -0.49(-17.38%) |
Mar 12, 2020 | 3.280 | 3.350 | 2.660 | 2.820 | 346,463 | -0.33(-10.48%) |
Mar 11, 2020 | 2.600 | 3.350 | 2.560 | 3.150 | 752,738 | +0.65(+26.00%) |
Mar 10, 2020 | 2.900 | 3.100 | 2.360 | 2.500 | 491,125 | -0.45(-15.25%) |
Mar 09, 2020 | 3.690 | 3.750 | 2.900 | 2.950 | 1,111,576 | -0.65(-18.06%) |
Mar 06, 2020 | 2.940 | 3.850 | 2.900 | 3.600 | 2,930,600 | +0.71(+24.57%) |
Mar 05, 2020 | 2.780 | 3.090 | 2.600 | 2.890 | 766,327 | +0.19(+7.04%) |
Mar 04, 2020 | 2.810 | 2.970 | 2.520 | 2.700 | 557,742 | -0.22(-7.53%) |
Mar 03, 2020 | 2.610 | 2.990 | 2.500 | 2.920 | 1,124,804 | +0.02(+0.69%) |
Mar 02, 2020 | 3.460 | 3.530 | 2.460 | 2.900 | 955,380 | -0.44(-13.17%) |
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%) |