Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.510 | 2.530 | 2.350 | 2.420 | 548,789 | +0.05(+2.11%) |
Mar 30, 2020 | 2.510 | 2.630 | 2.300 | 2.370 | 970,274 | -0.20(-7.78%) |
Mar 27, 2020 | 2.580 | 2.740 | 2.530 | 2.570 | 753,400 | -0.08(-3.02%) |
Mar 26, 2020 | 2.780 | 2.870 | 2.600 | 2.650 | 1,058,377 | -0.14(-5.02%) |
Mar 25, 2020 | 2.910 | 3.170 | 2.600 | 2.790 | 2,325,953 | -0.10(-3.46%) |
Mar 24, 2020 | 2.560 | 2.950 | 2.250 | 2.890 | 3,168,494 | +0.62(+27.31%) |
Mar 23, 2020 | 2.500 | 2.540 | 2.100 | 2.270 | 1,580,783 | -0.24(-9.56%) |
Mar 20, 2020 | 2.660 | 2.750 | 2.420 | 2.510 | 1,431,500 | -0.15(-5.64%) |
Mar 19, 2020 | 2.560 | 2.990 | 2.260 | 2.660 | 2,261,439 | -0.01(-0.37%) |
Mar 18, 2020 | 2.790 | 3.170 | 2.200 | 2.670 | 4,596,016 | -0.66(-19.82%) |
Mar 17, 2020 | 1.710 | 3.800 | 1.610 | 3.330 | 12,668,312 | +1.75(+110.76%) |
Mar 16, 2020 | 1.600 | 1.650 | 1.490 | 1.580 | 1,390,546 | -0.31(-16.40%) |
Mar 13, 2020 | 2.100 | 2.129 | 1.790 | 1.890 | 2,221,000 | -0.11(-5.50%) |
Mar 12, 2020 | 2.000 | 2.140 | 1.800 | 2.000 | 1,971,176 | -0.42(-17.36%) |
Mar 11, 2020 | 2.510 | 2.600 | 2.320 | 2.420 | 1,556,315 | -0.36(-12.95%) |
Mar 10, 2020 | 3.300 | 3.350 | 2.280 | 2.780 | 2,926,751 | -0.07(-2.46%) |
Mar 09, 2020 | 3.200 | 3.410 | 2.850 | 2.850 | 3,500,268 | -0.97(-25.39%) |
Mar 06, 2020 | 3.980 | 4.150 | 3.720 | 3.820 | 2,485,100 | -0.37(-8.83%) |
Mar 05, 2020 | 4.430 | 4.510 | 4.080 | 4.190 | 2,888,176 | -0.33(-7.30%) |
Mar 04, 2020 | 4.560 | 4.800 | 4.420 | 4.520 | 2,130,512 | +0.09(+2.03%) |
Mar 03, 2020 | 4.620 | 5.000 | 4.250 | 4.430 | 2,788,381 | -0.34(-7.13%) |
Mar 02, 2020 | 4.180 | 5.230 | 4.180 | 4.770 | 5,916,680 | +0.66(+16.20%) |
Feb 28, 2020 | 4.190 | 4.690 | 3.800 | 4.105 | 3,625,700 | -0.57(-12.29%) |
Feb 27, 2020 | 4.250 | 5.500 | 3.590 | 4.680 | 8,079,616 | -0.10(-2.09%) |
Feb 26, 2020 | 6.260 | 6.350 | 4.400 | 4.780 | 8,771,684 | -1.45(-23.27%) |
Feb 25, 2020 | 6.400 | 7.030 | 6.030 | 6.230 | 9,443,011 | +0.20(+3.32%) |
Feb 24, 2020 | 4.910 | 6.890 | 4.590 | 6.030 | 19,867,548 | +0.70(+13.13%) |
Feb 21, 2020 | 4.600 | 5.450 | 4.510 | 5.330 | 11,733,300 | +0.95(+21.69%) |
Feb 20, 2020 | 4.110 | 4.400 | 4.050 | 4.380 | 7,008,469 | +0.40(+10.05%) |
Feb 19, 2020 | 4.130 | 4.420 | 3.800 | 3.980 | 17,391,436 | -0.92(-18.78%) |
Feb 18, 2020 | 4.600 | 5.390 | 4.190 | 4.900 | 24,668,302 | +0.62(+14.49%) |
Feb 14, 2020 | 3.150 | 5.750 | 3.150 | 4.280 | 83,976,800 | +1.32(+44.59%) |
Feb 13, 2020 | 1.750 | 2.740 | 1.710 | 2.960 | 26,966,640 | +1.15(+63.54%) |
Feb 12, 2020 | 1.570 | 1.870 | 1.490 | 1.810 | 7,134,933 | +0.20(+12.42%) |
Feb 11, 2020 | 1.610 | 1.740 | 1.450 | 1.610 | 17,210,996 | +0.37(+29.84%) |
Feb 10, 2020 | 1.200 | 1.290 | 1.190 | 1.240 | 1,172,472 | +0.06(+5.08%) |
Feb 07, 2020 | 1.300 | 1.300 | 1.170 | 1.180 | 1,968,500 | -0.15(-11.28%) |
Feb 06, 2020 | 1.400 | 1.500 | 1.280 | 1.330 | 2,157,579 | -0.10(-6.99%) |
Feb 05, 2020 | 1.490 | 1.510 | 1.410 | 1.430 | 1,443,290 | -0.06(-4.03%) |
Feb 04, 2020 | 1.620 | 1.660 | 1.410 | 1.490 | 2,627,349 | -0.19(-11.31%) |
Feb 03, 2020 | 1.760 | 1.790 | 1.640 | 1.680 | 2,568,387 | -0.13(-7.18%) |
Jan 31, 2020 | 1.680 | 1.860 | 1.510 | 1.810 | 4,272,100 | +0.13(+7.74%) |
Jan 30, 2020 | 1.580 | 1.800 | 1.530 | 1.680 | 7,758,132 | +0.10(+6.33%) |
Jan 29, 2020 | 1.570 | 1.750 | 1.370 | 1.580 | 21,400,412 | +0.30(+23.44%) |
Jan 28, 2020 | 1.350 | 1.400 | 1.230 | 1.280 | 4,412,859 | +0.06(+4.92%) |
Jan 27, 2020 | 1.100 | 1.290 | 1.100 | 1.220 | 3,442,986 | -0.06(-4.69%) |
Jan 24, 2020 | 1.380 | 1.500 | 1.250 | 1.280 | 5,228,100 | -0.12(-8.57%) |
Jan 23, 2020 | 1.150 | 1.450 | 1.090 | 1.400 | 25,596,952 | -0.49(-25.93%) |
Jan 22, 2020 | 1.840 | 2.000 | 1.610 | 1.890 | 41,838,224 | +0.74(+64.35%) |
Jan 21, 2020 | 1.200 | 1.740 | 1.040 | 1.150 | 53,212,464 | +0.79(+219.44%) |
Jan 17, 2020 | 0.3749 | 0.3749 | 0.3500 | 0.3600 | 311,500 | +0.00(+0.00%) |
Jan 16, 2020 | 0.3675 | 0.3850 | 0.3500 | 0.3600 | 397,435 | +0.02(+5.88%) |
Jan 15, 2020 | 0.3500 | 0.3700 | 0.3300 | 0.3400 | 505,103 | -0.01(-3.74%) |
Jan 14, 2020 | 0.3900 | 0.3900 | 0.3228 | 0.3532 | 653,247 | -0.03(-7.05%) |
Jan 13, 2020 | 0.4400 | 0.4600 | 0.3500 | 0.3800 | 2,570,207 | -0.00(-0.05%) |
Jan 10, 2020 | 0.3600 | 0.3850 | 0.3312 | 0.3802 | 1,249,000 | +0.04(+11.82%) |
Jan 09, 2020 | 0.3600 | 0.3600 | 0.3111 | 0.3400 | 440,851 | -0.01(-3.76%) |
Jan 08, 2020 | 0.3800 | 0.4200 | 0.3526 | 0.3533 | 1,331,987 | -0.07(-15.88%) |
Jan 07, 2020 | 0.3200 | 0.4400 | 0.3000 | 0.4200 | 3,735,117 | +0.12(+39.07%) |
Jan 06, 2020 | 0.3000 | 0.3260 | 0.2901 | 0.3020 | 889,217 | +0.02(+7.44%) |
Jan 03, 2020 | 0.3199 | 0.3199 | 0.2612 | 0.2811 | 675,000 | -0.03(-9.32%) |