Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1050 | 0.1400 | 0.0900 | 0.1370 | 30,408 | +0.02(+14.17%) |
Apr 29, 2020 | 0.1100 | 0.1450 | 0.0987 | 0.1200 | 68,307 | -0.01(-7.69%) |
Apr 28, 2020 | 0.1648 | 0.1649 | 0.1100 | 0.1300 | 74,865 | -0.03(-18.24%) |
Apr 27, 2020 | 0.1676 | 0.1676 | 0.1101 | 0.1590 | 42,226 | -0.01(-5.30%) |
Apr 24, 2020 | 0.1800 | 0.1800 | 0.1400 | 0.1679 | 41,400 | -0.01(-7.90%) |
Apr 23, 2020 | 0.2000 | 0.3000 | 0.1500 | 0.1823 | 80,184 | -0.02(-8.85%) |
Apr 22, 2020 | 0.1998 | 0.2001 | 0.1501 | 0.2000 | 36,501 | +0.02(+11.11%) |
Apr 21, 2020 | 0.1501 | 0.2500 | 0.1501 | 0.1800 | 29,200 | -0.02(-9.95%) |
Apr 20, 2020 | 0.1329 | 0.1999 | 0.1250 | 0.1999 | 11,105 | +0.04(+24.94%) |
Apr 17, 2020 | 0.1600 | 0.1600 | 0.1301 | 0.1600 | 9,400 | +0.01(+6.67%) |
Apr 16, 2020 | 0.1301 | 0.1699 | 0.1300 | 0.1500 | 49,135 | -0.02(-11.71%) |
Apr 15, 2020 | 0.1131 | 0.1699 | 0.1131 | 0.1699 | 19,999 | -0.00(-0.06%) |
Apr 14, 2020 | 0.1799 | 0.1799 | 0.1115 | 0.1700 | 42,099 | -0.01(-5.45%) |
Apr 13, 2020 | 0.1800 | 0.1800 | 0.1798 | 0.1798 | 12,400 | -0.00(-0.06%) |
Apr 09, 2020 | 0.1600 | 0.1800 | 0.1500 | 0.1799 | 79,900 | -0.02(-10.05%) |
Apr 08, 2020 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | 11,000 | -0.02(-9.09%) |
Apr 07, 2020 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 600 | +0.06(+37.50%) |
Apr 06, 2020 | 0.2000 | 0.2200 | 0.1600 | 0.1600 | 26,500 | -0.04(-20.00%) |
Apr 02, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.05(+29.03%) | |
Apr 01, 2020 | 0.2000 | 0.2300 | 0.1550 | 0.1550 | 27,152 | -0.12(-42.59%) |
Mar 31, 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 152 | +0.00(+0.00%) |
Mar 30, 2020 | 0.2000 | 0.2700 | 0.2000 | 0.2700 | 8,530 | +0.04(+18.68%) |
Mar 27, 2020 | 0.1700 | 0.2275 | 0.1700 | 0.2275 | 5,500 | -0.02(-9.00%) |
Mar 26, 2020 | 0.2499 | 0.2500 | 0.2499 | 0.2500 | 1,000 | +0.00(+0.00%) |
Mar 25, 2020 | 0.2500 | 0.2500 | 0.2000 | 0.2500 | 26,030 | +0.00(+0.00%) |
Mar 24, 2020 | 0.3500 | 0.3500 | 0.2000 | 0.2500 | 18,800 | -0.10(-28.57%) |
Mar 23, 2020 | 0.2000 | 0.3500 | 0.2000 | 0.3500 | 5,500 | +0.00(+0.00%) |
Mar 20, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 | +0.00(+0.00%) |
Mar 19, 2020 | 0.4980 | 0.4980 | 0.2200 | 0.3500 | 7,931 | +0.03(+9.37%) |
Mar 18, 2020 | 0.2499 | 0.3200 | 0.2000 | 0.3200 | 9,300 | +0.07(+28.00%) |
Mar 17, 2020 | 0.2000 | 0.2800 | 0.1111 | 0.2500 | 32,085 | +0.05(+25.00%) |
Mar 16, 2020 | 0.1111 | 0.2775 | 0.1111 | 0.2000 | 15,800 | +0.00(+0.00%) |
Mar 13, 2020 | 0.2000 | 0.2200 | 0.1556 | 0.2000 | 24,600 | -0.11(-34.49%) |
Mar 12, 2020 | 0.2200 | 0.3053 | 0.2200 | 0.3053 | 10,137 | +0.06(+22.12%) |
Mar 11, 2020 | 0.2500 | 0.3000 | 0.2500 | 0.2500 | 11,000 | -0.24(-48.72%) |
Mar 10, 2020 | 0.5100 | 0.5281 | 0.2500 | 0.4875 | 35,219 | -0.06(-11.36%) |
Mar 09, 2020 | 0.3000 | 0.5500 | 0.2970 | 0.5500 | 60,600 | +0.15(+37.50%) |
Mar 06, 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,000 | -0.13(-24.53%) |
Mar 05, 2020 | 0.5300 | 0.5600 | 0.5100 | 0.5300 | 6,300 | -0.07(-11.67%) |
Mar 04, 2020 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 8,000 | -0.05(-7.69%) |
Mar 03, 2020 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 7,220 | -0.10(-13.33%) |
Mar 02, 2020 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,500 | -0.24(-24.62%) |
Feb 27, 2020 | 0.9950 | 0.9950 | 0.9950 | 0 | +0.00(+0.00%) | |
Feb 26, 2020 | 0.7510 | 0.9950 | 0.6700 | 0.9950 | 8,200 | +0.05(+4.74%) |
Feb 24, 2020 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
Feb 21, 2020 | 1.000 | 1.000 | 0.9500 | 0.9500 | 900 | -0.05(-5.00%) |
Feb 20, 2020 | 1.000 | 1.000 | 0.8000 | 1.000 | 13,200 | -0.01(-0.99%) |
Feb 19, 2020 | 0.8000 | 1.010 | 0.8000 | 1.010 | 684 | +0.34(+50.75%) |
Feb 18, 2020 | 0.8000 | 0.8000 | 0.6674 | 0.6700 | 6,335 | -0.13(-16.25%) |
Feb 13, 2020 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.03(+3.90%) | |
Feb 12, 2020 | 0.8900 | 0.8900 | 0.7500 | 0.7700 | 10,639 | -0.08(-9.41%) |
Feb 11, 2020 | 0.8500 | 0.8500 | 0.7011 | 0.8500 | 10,336 | -0.01(-1.16%) |
Feb 10, 2020 | 1.000 | 1.100 | 0.8010 | 0.8600 | 7,775 | -0.14(-14.00%) |
Feb 07, 2020 | 1.000 | 1.100 | 1.000 | 1.000 | 700 | -0.08(-7.41%) |
Feb 06, 2020 | 1.100 | 1.100 | 0.7100 | 1.080 | 4,175 | +0.08(+8.00%) |
Feb 05, 2020 | 1.040 | 1.230 | 0.6000 | 1.000 | 26,485 | -0.16(-13.79%) |
Feb 04, 2020 | 1.020 | 1.160 | 1.000 | 1.160 | 8,289 | +0.06(+5.45%) |
Feb 03, 2020 | 1.100 | 1.100 | 1.100 | 1 | +0.00(+0.00%) | |
Jan 31, 2020 | 1.090 | 1.137 | 1.090 | 1.100 | 1,200 | -0.05(-4.35%) |
Jan 30, 2020 | 1.140 | 1.150 | 1.090 | 1.150 | 6,700 | +0.00(+0.00%) |
Jan 29, 2020 | 1.010 | 1.150 | 0.9200 | 1.150 | 1,817 | +0.14(+13.86%) |
Jan 28, 2020 | 1.150 | 1.150 | 1.010 | 1.010 | 6,600 | -0.03(-2.88%) |
Jan 27, 2020 | 1.090 | 1.090 | 1.040 | 1.040 | 1,900 | +0.01(+1.38%) |
Jan 24, 2020 | 1.070 | 1.070 | 1.026 | 1.026 | 600 | -0.05(-5.02%) |
Jan 23, 2020 | 1.080 | 1.080 | 1.080 | 1.080 | 130 | +0.00(+0.00%) |
Jan 22, 2020 | 1.120 | 1.120 | 1.070 | 1.080 | 5,080 | -0.05(-4.42%) |
Jan 21, 2020 | 1.140 | 1.140 | 1.085 | 1.130 | 1,402 | +0.01(+0.89%) |
Jan 17, 2020 | 1.170 | 1.220 | 1.120 | 1.120 | 5,100 | -0.05(-4.27%) |
Jan 16, 2020 | 1.180 | 1.195 | 1.040 | 1.170 | 11,259 | +0.01(+0.86%) |
Jan 15, 2020 | 1.150 | 1.160 | 1.040 | 1.160 | 5,115 | +0.06(+5.45%) |
Jan 14, 2020 | 1.190 | 1.240 | 1.010 | 1.100 | 6,183 | -0.10(-8.33%) |
Jan 13, 2020 | 1.190 | 1.210 | 1.150 | 1.200 | 2,353 | +0.01(+0.84%) |
Jan 10, 2020 | 1.190 | 1.190 | 1.190 | 1.190 | 700 | +0.09(+8.18%) |
Jan 09, 2020 | 1.040 | 1.100 | 1.027 | 1.100 | 2,350 | +0.05(+4.76%) |
Jan 08, 2020 | 1.010 | 1.070 | 1.010 | 1.050 | 6,299 | -0.05(-4.55%) |
Jan 07, 2020 | 1.200 | 1.200 | 1.020 | 1.100 | 13,352 | -0.12(-10.20%) |
Jan 06, 2020 | 1.490 | 1.490 | 1.000 | 1.225 | 15,190 | -0.25(-17.23%) |
Jan 03, 2020 | 1.660 | 1.760 | 1.250 | 1.480 | 22,000 | -0.18(-10.84%) |
Jan 02, 2020 | 1.900 | 1.950 | 1.650 | 1.660 | 25,472 | -0.22(-11.70%) |
Dec 31, 2019 | 1.850 | 1.880 | 1.690 | 1.880 | 1,600 | +0.03(+1.62%) |
Dec 30, 2019 | 2.430 | 2.430 | 1.690 | 1.850 | 31,556 | -0.59(-24.18%) |
Dec 27, 2019 | 2.230 | 2.540 | 1.762 | 2.440 | 3,400 | +0.21(+9.42%) |
Dec 26, 2019 | 2.230 | 2.230 | 2.230 | 2.230 | 170 | +0.03(+1.36%) |
Dec 24, 2019 | 2.250 | 2.250 | 1.750 | 2.200 | 900 | -0.20(-8.33%) |
Dec 23, 2019 | 2.200 | 2.400 | 2.130 | 2.400 | 844 | -0.25(-9.43%) |
Dec 20, 2019 | 2.570 | 2.650 | 2.320 | 2.650 | 1,000 | -0.03(-1.12%) |
Dec 19, 2019 | 2.870 | 2.870 | 2.250 | 2.680 | 7,360 | +0.18(+7.20%) |
Dec 18, 2019 | 4.250 | 4.360 | 1.790 | 2.500 | 33,411 | -1.30(-34.21%) |
Dec 17, 2019 | 4.500 | 4.500 | 3.800 | 3.800 | 1,596 | -0.70(-15.56%) |
Dec 16, 2019 | 4.350 | 4.500 | 4.000 | 4.500 | 3,204 | +0.25(+5.88%) |
Dec 13, 2019 | 4.100 | 4.400 | 4.100 | 4.250 | 1,500 | -0.15(-3.41%) |
Dec 12, 2019 | 4.213 | 4.400 | 4.213 | 4.400 | 480 | +0.17(+4.02%) |
Dec 11, 2019 | 4.230 | 4.230 | 4.230 | 50 | +0.00(+0.00%) | |
Dec 10, 2019 | 4.230 | 4.230 | 4.230 | 4.230 | 700 | +0.53(+14.32%) |
Dec 09, 2019 | 3.900 | 3.900 | 3.550 | 3.700 | 430 | -0.75(-16.85%) |
Dec 05, 2019 | 4.450 | 4.450 | 4.450 | 0 | +0.03(+0.68%) | |
Dec 03, 2019 | 4.420 | 4.420 | 4.420 | 0 | +0.03(+0.68%) | |
Nov 27, 2019 | 4.390 | 4.390 | 4.390 | 0 | +0.13(+3.05%) | |
Nov 25, 2019 | 4.260 | 4.260 | 4.260 | 0 | -0.03(-0.70%) | |
Nov 22, 2019 | 3.990 | 4.290 | 3.990 | 4.290 | 800 | +0.81(+23.28%) |
Nov 21, 2019 | 4.280 | 4.280 | 2.700 | 3.480 | 3,207 | -1.02(-22.67%) |
Nov 20, 2019 | 4.310 | 4.500 | 3.000 | 4.500 | 2,456 | +0.00(+0.00%) |
Nov 19, 2019 | 4.150 | 4.500 | 4.150 | 4.500 | 3,183 | +0.01(+0.22%) |
Nov 18, 2019 | 4.480 | 4.490 | 4.480 | 4.490 | 950 | +0.12(+2.75%) |
Nov 15, 2019 | 3.925 | 4.370 | 3.925 | 4.370 | 1,100 | +0.23(+5.56%) |
Nov 14, 2019 | 4.000 | 4.140 | 4.000 | 4.140 | 2,460 | +0.01(+0.24%) |
Nov 13, 2019 | 4.130 | 4.130 | 4.130 | 4.130 | 1,525 | -0.02(-0.48%) |
Nov 12, 2019 | 4.140 | 4.150 | 4.140 | 4.150 | 650 | -0.03(-0.72%) |
Nov 11, 2019 | 4.180 | 4.180 | 4.180 | 4.180 | 450 | +0.08(+1.95%) |
Nov 08, 2019 | 4.100 | 4.100 | 4.000 | 4.100 | 1,300 | -0.10(-2.38%) |
Nov 07, 2019 | 4.370 | 4.370 | 4.050 | 4.200 | 2,900 | -0.15(-3.45%) |
Nov 06, 2019 | 4.400 | 4.400 | 4.350 | 4.350 | 1,758 | +0.25(+6.10%) |
Nov 05, 2019 | 4.000 | 4.100 | 3.990 | 4.100 | 557 | -0.13(-3.07%) |
Nov 04, 2019 | 4.180 | 4.230 | 4.180 | 4.230 | 2,375 | +0.13(+3.17%) |
Nov 01, 2019 | 4.100 | 4.115 | 4.100 | 4.100 | 4,700 | -0.18(-4.21%) |
Oct 31, 2019 | 4.420 | 4.420 | 3.250 | 4.280 | 3,571 | -0.17(-3.82%) |
Oct 30, 2019 | 4.540 | 4.540 | 4.450 | 4.450 | 2,612 | -0.10(-2.20%) |
Oct 29, 2019 | 4.550 | 4.550 | 4.550 | 4.550 | 1,500 | +0.06(+1.34%) |
Oct 25, 2019 | 4.490 | 4.490 | 4.490 | 0 | +0.02(+0.45%) | |
Oct 24, 2019 | 4.220 | 4.480 | 4.220 | 4.470 | 2,650 | +0.24(+5.67%) |
Oct 23, 2019 | 4.180 | 4.230 | 4.000 | 4.230 | 1,050 | +0.13(+3.17%) |
Oct 22, 2019 | 3.850 | 4.100 | 3.850 | 4.100 | 3,243 | +0.42(+11.56%) |
Oct 15, 2019 | 3.675 | 3.675 | 3.675 | 0 | +0.32(+9.70%) | |
Oct 11, 2019 | 3.350 | 3.350 | 3.350 | 0 | +0.19(+6.01%) | |
Oct 09, 2019 | 3.160 | 3.160 | 3.160 | 0 | +0.16(+5.33%) | |
Oct 08, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 2,640 | +0.75(+33.33%) |
Oct 04, 2019 | 2.250 | 2.250 | 2.250 | 0 | -0.27(-10.71%) | |
Oct 03, 2019 | 2.550 | 2.550 | 2.080 | 2.520 | 1,150 | -0.12(-4.67%) |
Oct 01, 2019 | 2.643 | 2.643 | 2.643 | 0 | -0.11(-3.87%) | |
Sep 27, 2019 | 2.750 | 2.750 | 2.750 | 0 | -0.05(-1.79%) | |
Sep 25, 2019 | 2.800 | 2.800 | 2.800 | 0 | -0.30(-9.68%) | |
Sep 24, 2019 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | +0.00(+0.00%) |
Sep 20, 2019 | 3.100 | 3.100 | 3.100 | 0 | -0.80(-20.51%) | |
Sep 19, 2019 | 2.950 | 3.900 | 2.600 | 3.900 | 950 | +1.34(+52.34%) |
Sep 18, 2019 | 3.680 | 4.200 | 2.500 | 2.560 | 1,000 | -2.28(-47.11%) |
Sep 16, 2019 | 4.840 | 4.840 | 4.840 | 0 | -0.15(-3.01%) | |
Sep 13, 2019 | 4.990 | 4.990 | 4.990 | 330 | +0.00(+0.00%) | |
Sep 10, 2019 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) | |
Sep 04, 2019 | 4.990 | 4.990 | 4.990 | 0 | +1.05(+26.65%) | |
Aug 30, 2019 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 4.000 | 4.000 | 3.940 | 3.940 | 360 | -1.20(-23.35%) |
Aug 27, 2019 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) | |
Aug 15, 2019 | 5.140 | 5.140 | 5.140 | 0 | +1.14(+28.50%) | |
Aug 14, 2019 | 4.200 | 4.200 | 4.000 | 4.000 | 230 | -1.25(-23.81%) |
Aug 13, 2019 | 4.100 | 5.250 | 4.100 | 5.250 | 546 | +0.75(+16.67%) |
Aug 12, 2019 | 4.800 | 4.800 | 4.500 | 4.500 | 582 | -1.00(-18.18%) |
Aug 08, 2019 | 5.500 | 5.500 | 5.500 | 0 | -0.00(-0.00%) | |
Aug 06, 2019 | 5.500 | 5.500 | 5.500 | 0 | -0.40(-6.78%) | |
Aug 05, 2019 | 5.900 | 5.900 | 5.900 | 6 | +0.00(+0.00%) | |
Aug 02, 2019 | 5.900 | 5.900 | 5.850 | 5.900 | 600 | +0.57(+10.69%) |
Aug 01, 2019 | 5.330 | 5.330 | 5.330 | 5.330 | 100 | +0.33(+6.60%) |
Jul 31, 2019 | 5.000 | 5.000 | 5.000 | 47 | +0.00(+0.00%) | |
Jul 30, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 293 | -0.91(-15.40%) |
Jul 29, 2019 | 5.910 | 5.910 | 5.910 | 5 | +0.00(+0.00%) | |
Jul 26, 2019 | 5.910 | 5.910 | 5.910 | 25 | +0.00(+0.00%) | |
Jul 25, 2019 | 5.910 | 5.910 | 5.910 | 5 | +0.00(+0.00%) | |
Jul 23, 2019 | 5.910 | 5.910 | 5.910 | 0 | +1.12(+23.38%) | |
Jul 22, 2019 | 4.790 | 4.790 | 4.790 | 4.790 | 143 | -0.36(-6.99%) |
Jul 18, 2019 | 5.150 | 5.150 | 5.150 | 0 | +0.20(+4.04%) | |
Jul 17, 2019 | 4.010 | 4.950 | 2.000 | 4.950 | 683 | -0.55(-10.00%) |
Jul 16, 2019 | 5.500 | 5.880 | 5.010 | 5.500 | 551 | -0.38(-6.46%) |
Jul 15, 2019 | 5.500 | 8.000 | 5.250 | 5.880 | 3,774 | +0.51(+9.50%) |
Jul 12, 2019 | 5.250 | 5.370 | 5.250 | 5.370 | 300 | +0.37(+7.40%) |
Jul 10, 2019 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Jul 09, 2019 | 5.000 | 5.000 | 5.000 | 80 | +0.00(+0.00%) | |
Jul 03, 2019 | 5.000 | 5.000 | 5.000 | 0 | +0.25(+5.26%) | |
Jul 02, 2019 | 4.750 | 4.750 | 4.750 | 50 | +0.00(+0.00%) | |
Jun 28, 2019 | 4.750 | 4.750 | 4.750 | 0 | +0.01(+0.21%) | |
Jun 26, 2019 | 4.740 | 4.740 | 4.740 | 0 | -0.01(-0.21%) | |
Jun 24, 2019 | 4.750 | 4.750 | 4.750 | 0 | -0.52(-9.87%) | |
Jun 21, 2019 | 5.125 | 6.000 | 5.125 | 5.270 | 3,500 | +0.27(+5.40%) |
Jun 20, 2019 | 4.100 | 8.000 | 4.100 | 5.000 | 850 | +1.00(+25.00%) |
Jun 19, 2019 | 5.080 | 5.120 | 4.000 | 4.000 | 1,047 | -1.05(-20.79%) |
Jun 18, 2019 | 5.050 | 5.050 | 5.050 | 5.050 | 282 | +0.05(+1.00%) |
Jun 17, 2019 | 5.000 | 5.000 | 5.000 | 1 | +0.00(+0.00%) | |
May 31, 2019 | 5.000 | 5.000 | 5.000 | 0 | -2.00(-28.57%) | |
May 28, 2019 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 7.000 | 7.000 | 7.000 | 0 | -2.00(-22.22%) | |
May 13, 2019 | 9.000 | 9.000 | 9.000 | 0 | +4.00(+80.00%) | |
May 09, 2019 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |