Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.490 | 4.670 | 4.170 | 4.190 | 8,817,442 | -0.11(-2.56%) |
Jun 29, 2020 | 4.230 | 4.700 | 4.030 | 4.300 | 10,422,338 | +0.19(+4.62%) |
Jun 26, 2020 | 4.500 | 4.540 | 4.000 | 4.110 | 9,775,900 | -0.71(-14.73%) |
Jun 25, 2020 | 4.750 | 4.850 | 4.560 | 4.820 | 6,350,307 | -0.04(-0.82%) |
Jun 24, 2020 | 5.080 | 5.100 | 4.700 | 4.860 | 7,497,378 | -0.10(-2.02%) |
Jun 23, 2020 | 5.140 | 5.140 | 4.920 | 4.960 | 6,115,166 | -0.20(-3.88%) |
Jun 22, 2020 | 4.950 | 5.490 | 4.780 | 5.160 | 14,031,404 | +0.28(+5.74%) |
Jun 19, 2020 | 4.910 | 5.070 | 4.700 | 4.880 | 10,586,800 | -0.15(-2.98%) |
Jun 18, 2020 | 4.740 | 5.250 | 4.550 | 5.030 | 12,219,254 | +0.21(+4.36%) |
Jun 17, 2020 | 4.650 | 4.980 | 4.580 | 4.820 | 14,308,179 | -0.53(-9.91%) |
Jun 16, 2020 | 5.550 | 5.600 | 5.200 | 5.350 | 6,689,055 | -0.15(-2.73%) |
Jun 15, 2020 | 5.060 | 5.540 | 4.900 | 5.500 | 7,835,954 | -0.10(-1.79%) |
Jun 12, 2020 | 5.300 | 5.740 | 4.680 | 5.600 | 19,438,000 | +1.42(+33.97%) |
Jun 11, 2020 | 4.860 | 4.970 | 4.000 | 4.180 | 12,402,201 | +2.51(+150.30%) |
Jun 10, 2020 | 1.650 | 1.980 | 1.520 | 1.670 | 65,847,388 | -0.41(-19.71%) |
Jun 09, 2020 | 1.990 | 2.170 | 1.970 | 2.080 | 26,726,150 | -0.16(-7.14%) |
Jun 08, 2020 | 2.090 | 2.300 | 1.900 | 2.240 | 62,263,676 | -0.13(-5.49%) |
Jun 05, 2020 | 2.920 | 2.940 | 2.010 | 2.370 | 190,776,400 | +0.47(+24.74%) |
Jun 04, 2020 | 1.630 | 2.200 | 1.410 | 1.900 | 235,803,552 | +0.82(+75.93%) |
Jun 03, 2020 | 0.9200 | 1.140 | 0.8800 | 1.080 | 77,642,592 | +0.18(+20.00%) |
Jun 02, 2020 | 0.8600 | 0.9300 | 0.8200 | 0.9000 | 51,869,704 | +0.08(+9.09%) |
Jun 01, 2020 | 0.8275 | 0.8495 | 0.7900 | 0.8250 | 19,971,642 | -0.01(-0.60%) |
May 29, 2020 | 0.7800 | 0.8480 | 0.7500 | 0.8300 | 21,398,898 | -0.01(-0.95%) |
May 28, 2020 | 0.9100 | 0.9480 | 0.7501 | 0.8380 | 61,249,452 | -0.01(-1.41%) |
May 27, 2020 | 0.9100 | 0.9100 | 0.8000 | 0.8500 | 35,574,360 | -0.08(-8.88%) |
May 26, 2020 | 0.9850 | 1.040 | 0.9000 | 0.9328 | 78,077,344 | +0.05(+6.00%) |
May 22, 2020 | 1.030 | 1.160 | 0.7302 | 0.8800 | 352,612,288 | +0.36(+70.21%) |
May 21, 2020 | 0.5160 | 0.5700 | 0.4960 | 0.5170 | 36,972,480 | +0.04(+7.71%) |
May 20, 2020 | 0.4400 | 0.4800 | 0.4200 | 0.4800 | 14,919,345 | +0.04(+10.34%) |
May 19, 2020 | 0.4600 | 0.4677 | 0.4300 | 0.4350 | 8,560,636 | -0.04(-8.17%) |
May 18, 2020 | 0.4430 | 0.4794 | 0.4400 | 0.4737 | 21,055,348 | +0.05(+11.93%) |
May 15, 2020 | 0.4300 | 0.4300 | 0.4000 | 0.4232 | 6,565,900 | -0.01(-1.95%) |
May 14, 2020 | 0.3930 | 0.4570 | 0.3751 | 0.4316 | 15,835,828 | +0.02(+5.27%) |
May 13, 2020 | 0.4130 | 0.4398 | 0.3801 | 0.4100 | 13,489,005 | -0.02(-3.53%) |
May 12, 2020 | 0.4500 | 0.4500 | 0.4211 | 0.4250 | 9,820,316 | -0.03(-5.56%) |
May 11, 2020 | 0.4689 | 0.4780 | 0.4400 | 0.4500 | 10,690,655 | -0.02(-4.05%) |
May 08, 2020 | 0.4250 | 0.5130 | 0.4175 | 0.4690 | 25,228,702 | +0.03(+6.88%) |
May 07, 2020 | 0.4710 | 0.4724 | 0.4105 | 0.4388 | 13,817,048 | -0.04(-8.58%) |
May 06, 2020 | 0.4900 | 0.4950 | 0.4650 | 0.4800 | 9,034,477 | -0.02(-4.00%) |
May 05, 2020 | 0.5000 | 0.5200 | 0.4800 | 0.5000 | 10,993,817 | -0.02(-3.66%) |
May 04, 2020 | 0.5350 | 0.5350 | 0.5011 | 0.5190 | 11,723,712 | +0.02(+3.80%) |
May 01, 2020 | 0.5000 | 0.5183 | 0.4800 | 0.5000 | 9,926,500 | +0.02(+3.09%) |
Apr 30, 2020 | 0.4969 | 0.5200 | 0.4600 | 0.4850 | 15,872,331 | -0.04(-6.73%) |
Apr 29, 2020 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 15,149,320 | -0.03(-5.45%) |
Apr 28, 2020 | 0.5500 | 0.5800 | 0.4600 | 0.5500 | 21,511,732 | -0.02(-3.51%) |
Apr 27, 2020 | 0.5900 | 0.6000 | 0.5400 | 0.5700 | 24,953,820 | +0.05(+9.62%) |
Apr 24, 2020 | 0.4300 | 0.5500 | 0.4300 | 0.5200 | 31,889,300 | +0.04(+8.33%) |
Apr 23, 2020 | 0.4870 | 0.5002 | 0.4100 | 0.4800 | 34,341,280 | -0.07(-13.12%) |
Apr 22, 2020 | 0.6000 | 0.6200 | 0.4300 | 0.5525 | 32,545,804 | -0.04(-6.36%) |
Apr 21, 2020 | 0.6405 | 0.6700 | 0.5615 | 0.5900 | 66,609,144 | +0.08(+15.69%) |
Apr 20, 2020 | 0.4299 | 0.5400 | 0.4215 | 0.5100 | 90,952,392 | +0.10(+24.39%) |
Apr 17, 2020 | 0.4280 | 0.4350 | 0.3805 | 0.4100 | 29,131,700 | +0.02(+5.16%) |
Apr 16, 2020 | 0.4200 | 0.4441 | 0.3700 | 0.3899 | 44,275,636 | +0.03(+9.83%) |
Apr 15, 2020 | 0.3452 | 0.3675 | 0.3215 | 0.3550 | 17,354,048 | -0.01(-2.74%) |
Apr 14, 2020 | 0.3970 | 0.4000 | 0.3211 | 0.3650 | 61,308,312 | +0.02(+4.29%) |
Apr 13, 2020 | 0.2500 | 0.3500 | 0.2300 | 0.3500 | 71,897,480 | +0.11(+45.23%) |
Apr 09, 2020 | 0.2433 | 0.2488 | 0.2300 | 0.2410 | 14,834,700 | -0.01(-3.60%) |
Apr 08, 2020 | 0.2300 | 0.2600 | 0.2300 | 0.2500 | 17,414,468 | +0.00(+0.04%) |
Apr 07, 2020 | 0.2700 | 0.2700 | 0.2310 | 0.2499 | 25,492,112 | -0.01(-3.88%) |
Apr 06, 2020 | 0.3400 | 0.4000 | 0.2200 | 0.2600 | 146,731,536 | +0.04(+19.27%) |
Apr 03, 2020 | 0.2130 | 0.2692 | 0.2000 | 0.2180 | 85,074,808 | +0.05(+31.33%) |
Apr 02, 2020 | 0.1779 | 0.1800 | 0.1600 | 0.1660 | 5,167,645 | -0.01(-2.92%) |