Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2020 | 6.340 | 6.340 | 6.340 | 0 | -1.72(-21.34%) | |
Mar 26, 2020 | 8.560 | 10.14 | 7.690 | 8.060 | 534,192 | -1.07(-11.72%) |
Mar 25, 2020 | 8.630 | 10.63 | 7.410 | 9.130 | 552,053 | +0.50(+5.79%) |
Mar 24, 2020 | 6.630 | 8.920 | 6.590 | 8.630 | 780,702 | +8.56(+12647.42%) |
Mar 23, 2020 | 0.0800 | 0.0857 | 0.0655 | 0.0677 | 42,184,792 | -0.03(-27.98%) |
Mar 20, 2020 | 0.1000 | 0.1100 | 0.0900 | 0.0940 | 22,221,900 | +0.00(+4.44%) |
Mar 19, 2020 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | 32,464,228 | -0.00(-2.17%) |
Mar 18, 2020 | 0.1075 | 0.1100 | 0.0760 | 0.0920 | 39,951,816 | -0.03(-23.33%) |
Mar 17, 2020 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 22,182,724 | -0.01(-5.59%) |
Mar 16, 2020 | 0.1270 | 0.1653 | 0.1010 | 0.1271 | 28,679,064 | -0.04(-25.24%) |
Mar 13, 2020 | 0.1600 | 0.1745 | 0.1060 | 0.1700 | 32,270,900 | +0.06(+50.44%) |
Mar 12, 2020 | 0.1048 | 0.1436 | 0.1000 | 0.1130 | 25,768,728 | -0.03(-21.47%) |
Mar 11, 2020 | 0.1647 | 0.1790 | 0.1301 | 0.1439 | 28,056,350 | -0.05(-24.26%) |
Mar 10, 2020 | 0.3000 | 0.3200 | 0.1300 | 0.1900 | 63,873,480 | -0.07(-26.92%) |
Mar 09, 2020 | 0.7500 | 0.8699 | 0.2400 | 0.2600 | 36,397,448 | -1.05(-80.15%) |
Mar 06, 2020 | 1.570 | 1.660 | 1.240 | 1.310 | 9,598,000 | -0.51(-28.02%) |
Mar 05, 2020 | 1.900 | 1.980 | 1.750 | 1.820 | 6,080,927 | -0.22(-10.78%) |
Mar 04, 2020 | 2.190 | 2.210 | 1.920 | 2.040 | 4,070,143 | +0.01(+0.49%) |
Mar 03, 2020 | 2.260 | 2.380 | 1.910 | 2.030 | 6,504,205 | -0.22(-9.78%) |
Mar 02, 2020 | 2.410 | 2.410 | 2.010 | 2.250 | 5,274,747 | +0.03(+1.35%) |
Feb 28, 2020 | 1.760 | 2.220 | 1.720 | 2.220 | 9,168,700 | +0.21(+10.45%) |
Feb 27, 2020 | 2.070 | 2.310 | 1.760 | 2.010 | 7,976,772 | -0.47(-18.95%) |
Feb 26, 2020 | 2.930 | 3.000 | 2.440 | 2.480 | 5,814,215 | -0.45(-15.36%) |
Feb 25, 2020 | 3.600 | 3.610 | 2.770 | 2.930 | 7,817,010 | -0.58(-16.52%) |
Feb 24, 2020 | 3.730 | 3.730 | 3.360 | 3.510 | 3,822,734 | -0.64(-15.42%) |
Feb 21, 2020 | 4.310 | 4.319 | 3.990 | 4.150 | 2,838,500 | -0.33(-7.37%) |
Feb 20, 2020 | 4.560 | 4.750 | 4.470 | 4.480 | 2,725,420 | +0.01(+0.22%) |
Feb 19, 2020 | 4.290 | 4.550 | 4.230 | 4.470 | 2,554,214 | +0.31(+7.45%) |
Feb 18, 2020 | 4.100 | 4.190 | 3.980 | 4.160 | 2,751,715 | -0.01(-0.24%) |
Feb 14, 2020 | 4.490 | 4.500 | 4.110 | 4.170 | 3,301,200 | -0.22(-5.01%) |
Feb 13, 2020 | 4.450 | 4.690 | 4.310 | 4.390 | 2,123,484 | -0.10(-2.23%) |
Feb 12, 2020 | 4.590 | 4.780 | 4.350 | 4.490 | 3,212,679 | +0.19(+4.42%) |
Feb 11, 2020 | 4.470 | 4.540 | 4.280 | 4.300 | 1,572,251 | +0.07(+1.65%) |
Feb 10, 2020 | 4.510 | 4.510 | 4.190 | 4.230 | 3,268,719 | -0.44(-9.42%) |
Feb 07, 2020 | 4.810 | 4.820 | 4.590 | 4.670 | 2,337,900 | -0.29(-5.85%) |
Feb 06, 2020 | 5.270 | 5.280 | 4.870 | 4.960 | 2,079,644 | -0.32(-6.06%) |
Feb 05, 2020 | 4.780 | 5.350 | 4.780 | 5.280 | 3,052,749 | +0.73(+16.04%) |
Feb 04, 2020 | 4.770 | 4.840 | 4.510 | 4.550 | 2,087,807 | +0.04(+0.89%) |
Feb 03, 2020 | 4.660 | 4.810 | 4.480 | 4.510 | 1,245,831 | -0.17(-3.63%) |
Jan 31, 2020 | 4.840 | 4.880 | 4.500 | 4.680 | 2,475,500 | -0.34(-6.77%) |
Jan 30, 2020 | 4.800 | 5.030 | 4.690 | 5.020 | 2,390,415 | -0.03(-0.59%) |
Jan 29, 2020 | 5.490 | 5.610 | 5.040 | 5.050 | 2,274,355 | -0.34(-6.31%) |
Jan 28, 2020 | 5.350 | 5.500 | 5.160 | 5.390 | 3,525,504 | +0.14(+2.67%) |
Jan 27, 2020 | 5.440 | 5.520 | 5.180 | 5.250 | 2,648,696 | -0.58(-9.95%) |
Jan 24, 2020 | 6.200 | 6.200 | 5.540 | 5.830 | 2,635,700 | -0.49(-7.75%) |
Jan 23, 2020 | 6.310 | 6.450 | 6.010 | 6.320 | 1,925,595 | -0.23(-3.51%) |
Jan 22, 2020 | 7.010 | 7.024 | 6.510 | 6.550 | 1,671,034 | -0.56(-7.88%) |
Jan 21, 2020 | 7.920 | 7.920 | 7.070 | 7.110 | 2,610,136 | -1.01(-12.44%) |
Jan 17, 2020 | 8.770 | 8.780 | 8.090 | 8.120 | 1,751,900 | -0.54(-6.24%) |
Jan 16, 2020 | 8.840 | 9.260 | 8.610 | 8.660 | 1,982,982 | -0.06(-0.69%) |
Jan 15, 2020 | 8.740 | 8.840 | 8.500 | 8.720 | 1,222,748 | -0.20(-2.24%) |
Jan 14, 2020 | 8.640 | 9.114 | 8.470 | 8.920 | 1,283,822 | +0.34(+3.96%) |
Jan 13, 2020 | 8.830 | 8.830 | 8.280 | 8.580 | 1,610,168 | -0.37(-4.13%) |
Jan 10, 2020 | 9.190 | 9.191 | 8.700 | 8.950 | 2,297,400 | -0.28(-3.03%) |
Jan 09, 2020 | 9.420 | 9.420 | 8.560 | 9.230 | 1,797,680 | -0.28(-2.94%) |
Jan 08, 2020 | 10.72 | 10.79 | 9.260 | 9.510 | 2,535,427 | -1.26(-11.70%) |
Jan 07, 2020 | 10.26 | 10.79 | 10.19 | 10.77 | 1,677,437 | +0.45(+4.36%) |
Jan 06, 2020 | 10.27 | 10.44 | 9.990 | 10.32 | 1,526,180 | +0.30(+2.99%) |
Jan 03, 2020 | 10.21 | 10.45 | 9.730 | 10.02 | 1,500,000 | +0.58(+6.14%) |
Jan 02, 2020 | 9.950 | 10.10 | 9.230 | 9.440 | 1,169,597 | -0.36(-3.67%) |
Dec 31, 2019 | 9.090 | 9.990 | 8.940 | 9.800 | 1,444,300 | +0.46(+4.93%) |
Dec 30, 2019 | 9.450 | 9.680 | 9.270 | 9.340 | 1,319,655 | +0.01(+0.11%) |
Dec 27, 2019 | 10.21 | 10.21 | 9.281 | 9.330 | 1,980,900 | -0.72(-7.16%) |
Dec 26, 2019 | 10.17 | 10.42 | 9.970 | 10.05 | 2,154,000 | +0.16(+1.62%) |
Dec 24, 2019 | 10.05 | 10.18 | 9.810 | 9.890 | 1,502,800 | +0.00(+0.00%) |
Dec 23, 2019 | 9.030 | 9.970 | 9.000 | 9.890 | 2,337,695 | +0.83(+9.14%) |
Dec 20, 2019 | 9.500 | 9.550 | 8.843 | 9.062 | 3,290,803 | -0.35(-3.70%) |
Dec 19, 2019 | 9.002 | 9.520 | 8.913 | 9.410 | 2,721,118 | +0.43(+4.76%) |
Dec 18, 2019 | 8.425 | 9.191 | 8.346 | 8.983 | 3,023,163 | +0.41(+4.76%) |
Dec 17, 2019 | 7.998 | 8.664 | 7.948 | 8.575 | 2,660,630 | +0.60(+7.48%) |
Dec 16, 2019 | 7.560 | 8.197 | 7.560 | 7.978 | 2,848,441 | +0.66(+8.97%) |
Dec 13, 2019 | 7.958 | 8.127 | 7.262 | 7.321 | 3,226,062 | -0.57(-7.19%) |
Dec 12, 2019 | 7.083 | 7.958 | 7.063 | 7.888 | 3,341,889 | +0.85(+12.01%) |
Dec 11, 2019 | 7.122 | 7.341 | 6.953 | 7.043 | 1,835,795 | -0.15(-2.07%) |
Dec 10, 2019 | 6.943 | 7.321 | 6.933 | 7.192 | 3,251,481 | +0.24(+3.43%) |
Dec 09, 2019 | 6.277 | 7.102 | 6.267 | 6.953 | 4,750,689 | +0.43(+6.55%) |
Dec 06, 2019 | 5.909 | 6.585 | 5.859 | 6.526 | 4,775,007 | +0.63(+10.62%) |
Dec 05, 2019 | 6.197 | 6.376 | 5.809 | 5.899 | 3,574,351 | -0.19(-3.10%) |
Dec 04, 2019 | 5.750 | 6.197 | 5.640 | 6.088 | 2,913,916 | +0.61(+11.07%) |
Dec 03, 2019 | 5.600 | 5.750 | 5.312 | 5.481 | 3,907,036 | -0.23(-4.01%) |
Dec 02, 2019 | 6.008 | 6.118 | 5.670 | 5.710 | 3,454,178 | -0.13(-2.21%) |
Nov 29, 2019 | 6.068 | 6.148 | 5.829 | 5.839 | 2,432,389 | -0.50(-7.85%) |
Nov 27, 2019 | 6.108 | 6.346 | 5.998 | 6.337 | 2,162,570 | +0.23(+3.75%) |
Nov 26, 2019 | 6.695 | 6.724 | 6.028 | 6.108 | 3,056,039 | -0.61(-9.04%) |
Nov 25, 2019 | 6.197 | 6.715 | 6.197 | 6.715 | 2,469,041 | +0.23(+3.53%) |
Nov 22, 2019 | 6.277 | 6.675 | 6.108 | 6.486 | 2,623,795 | +0.22(+3.49%) |
Nov 21, 2019 | 6.148 | 6.297 | 5.869 | 6.267 | 2,042,258 | +0.24(+3.96%) |
Nov 20, 2019 | 5.978 | 6.426 | 5.650 | 6.028 | 3,862,139 | +0.13(+2.19%) |
Nov 19, 2019 | 6.376 | 6.386 | 5.869 | 5.899 | 2,493,900 | -0.59(-9.05%) |
Nov 18, 2019 | 7.282 | 7.301 | 6.416 | 6.486 | 3,587,647 | -0.98(-13.18%) |
Nov 15, 2019 | 7.132 | 7.574 | 7.132 | 7.471 | 1,363,167 | +0.43(+6.07%) |
Nov 14, 2019 | 7.411 | 7.574 | 6.943 | 7.043 | 1,731,211 | -0.24(-3.28%) |
Nov 13, 2019 | 7.480 | 7.660 | 7.172 | 7.282 | 2,254,797 | -0.38(-4.94%) |
Nov 12, 2019 | 7.928 | 8.087 | 7.480 | 7.660 | 2,569,750 | -0.10(-1.28%) |
Nov 11, 2019 | 8.147 | 8.396 | 7.739 | 7.759 | 2,473,221 | -0.91(-10.45%) |
Nov 08, 2019 | 8.256 | 8.714 | 7.829 | 8.664 | 1,365,379 | +0.17(+1.99%) |
Nov 07, 2019 | 8.505 | 8.953 | 8.266 | 8.495 | 1,843,693 | +0.38(+4.66%) |
Nov 06, 2019 | 8.565 | 9.112 | 7.998 | 8.117 | 1,907,674 | -0.52(-5.99%) |
Nov 05, 2019 | 9.042 | 9.510 | 8.535 | 8.634 | 3,293,618 | +0.08(+0.93%) |
Nov 04, 2019 | 7.630 | 8.704 | 7.600 | 8.555 | 3,929,916 | +1.31(+18.13%) |
Nov 01, 2019 | 6.635 | 7.351 | 6.615 | 7.242 | 3,305,781 | +0.69(+10.47%) |
Oct 31, 2019 | 6.754 | 6.913 | 6.177 | 6.555 | 2,181,519 | -0.10(-1.49%) |
Oct 30, 2019 | 7.809 | 7.908 | 6.615 | 6.655 | 2,980,626 | -0.86(-11.39%) |
Oct 29, 2019 | 6.844 | 7.709 | 6.685 | 7.510 | 2,711,276 | +0.63(+9.10%) |
Oct 28, 2019 | 7.391 | 7.719 | 6.884 | 6.884 | 2,553,908 | -0.38(-5.21%) |
Oct 25, 2019 | 6.665 | 7.311 | 6.554 | 7.262 | 1,747,488 | +0.56(+8.31%) |
Oct 24, 2019 | 7.063 | 7.122 | 6.462 | 6.705 | 1,302,537 | -0.13(-1.89%) |
Oct 23, 2019 | 6.376 | 7.083 | 6.058 | 6.834 | 1,916,056 | +0.42(+6.51%) |
Oct 22, 2019 | 6.217 | 6.734 | 5.901 | 6.416 | 2,256,620 | +0.28(+4.54%) |
Oct 21, 2019 | 5.998 | 6.237 | 5.854 | 6.138 | 1,325,646 | +0.13(+2.15%) |
Oct 18, 2019 | 6.605 | 6.794 | 6.008 | 6.008 | 3,163,634 | -0.60(-9.04%) |
Oct 17, 2019 | 6.555 | 6.744 | 6.346 | 6.605 | 1,361,812 | +0.03(+0.45%) |
Oct 16, 2019 | 6.715 | 7.083 | 6.536 | 6.575 | 1,032,228 | -0.20(-2.94%) |
Oct 15, 2019 | 6.605 | 7.231 | 6.376 | 6.774 | 1,784,190 | +0.10(+1.49%) |
Oct 14, 2019 | 6.864 | 6.864 | 6.217 | 6.675 | 1,790,728 | -0.38(-5.36%) |
Oct 11, 2019 | 6.834 | 7.227 | 6.834 | 7.053 | 1,671,689 | +0.46(+6.94%) |
Oct 10, 2019 | 6.625 | 6.774 | 6.327 | 6.595 | 1,083,257 | +0.08(+1.22%) |
Oct 09, 2019 | 6.824 | 6.874 | 6.346 | 6.516 | 1,091,650 | -0.06(-0.91%) |
Oct 08, 2019 | 7.083 | 7.122 | 6.565 | 6.575 | 2,063,178 | -0.77(-10.43%) |
Oct 07, 2019 | 7.729 | 7.849 | 7.212 | 7.341 | 1,166,277 | -0.42(-5.38%) |
Oct 04, 2019 | 7.829 | 7.978 | 7.311 | 7.759 | 1,592,774 | -0.03(-0.38%) |
Oct 03, 2019 | 7.242 | 7.829 | 6.953 | 7.789 | 1,702,951 | +0.38(+5.10%) |
Oct 02, 2019 | 7.988 | 8.306 | 7.371 | 7.411 | 2,114,812 | -0.65(-8.02%) |