Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.329 | 3.402 | 3.152 | 3.288 | 3,662,711 | -0.08(-2.25%) |
May 28, 2020 | 3.435 | 3.614 | 3.308 | 3.364 | 4,017,594 | -0.13(-3.62%) |
May 27, 2020 | 3.553 | 3.591 | 3.288 | 3.490 | 4,738,714 | -0.01(-0.36%) |
May 26, 2020 | 3.665 | 3.917 | 3.475 | 3.503 | 6,084,203 | +0.04(+1.09%) |
May 22, 2020 | 3.559 | 3.604 | 3.222 | 3.465 | 4,714,004 | -0.11(-3.18%) |
May 21, 2020 | 3.468 | 3.834 | 3.455 | 3.579 | 8,577,359 | +0.23(+6.87%) |
May 20, 2020 | 3.083 | 3.561 | 3.083 | 3.349 | 8,733,712 | +0.32(+10.69%) |
May 19, 2020 | 3.243 | 3.243 | 2.808 | 3.025 | 6,590,941 | -0.13(-4.16%) |
May 18, 2020 | 3.283 | 3.361 | 2.970 | 3.157 | 11,721,901 | +0.43(+15.76%) |
May 15, 2020 | 2.128 | 3.144 | 2.115 | 2.727 | 20,767,100 | +0.53(+23.88%) |
May 14, 2020 | 2.270 | 2.297 | 1.964 | 2.201 | 6,380,203 | -0.22(-9.27%) |
May 13, 2020 | 2.661 | 2.666 | 2.426 | 2.426 | 5,849,365 | -0.35(-12.57%) |
May 12, 2020 | 3.179 | 3.210 | 2.527 | 2.775 | 14,573,688 | -0.49(-14.88%) |
May 11, 2020 | 3.655 | 3.733 | 3.212 | 3.260 | 8,433,676 | -0.45(-12.24%) |
May 08, 2020 | 3.768 | 3.804 | 3.508 | 3.715 | 5,237,079 | +0.03(+0.68%) |
May 07, 2020 | 3.794 | 3.902 | 3.677 | 3.690 | 5,381,795 | -0.06(-1.68%) |
May 06, 2020 | 4.044 | 4.221 | 3.614 | 3.753 | 4,733,135 | -0.16(-4.01%) |
May 05, 2020 | 4.329 | 4.635 | 3.857 | 3.910 | 11,087,173 | -0.03(-0.64%) |
May 04, 2020 | 3.617 | 4.203 | 3.538 | 3.935 | 7,868,723 | +0.15(+3.94%) |
May 01, 2020 | 4.261 | 4.271 | 3.642 | 3.786 | 9,711,308 | -0.64(-14.40%) |
Apr 30, 2020 | 6.109 | 6.109 | 3.619 | 4.423 | 20,546,320 | -2.36(-34.82%) |
Apr 29, 2020 | 8.057 | 8.143 | 6.318 | 6.786 | 15,784,970 | -0.59(-7.98%) |
Apr 28, 2020 | 8.206 | 8.307 | 7.284 | 7.375 | 6,540,489 | -0.59(-7.36%) |
Apr 27, 2020 | 8.606 | 8.717 | 6.571 | 7.961 | 19,860,424 | -2.13(-21.13%) |
Apr 24, 2020 | 8.747 | 10.49 | 8.259 | 10.09 | 31,131,658 | +3.15(+45.29%) |
Apr 23, 2020 | 5.555 | 8.077 | 5.525 | 6.948 | 28,701,848 | +1.85(+36.22%) |
Apr 22, 2020 | 4.620 | 5.232 | 4.377 | 5.100 | 11,085,202 | +0.61(+13.56%) |
Apr 21, 2020 | 3.430 | 4.650 | 3.425 | 4.491 | 16,229,208 | +0.86(+23.57%) |
Apr 20, 2020 | 3.288 | 3.791 | 3.109 | 3.634 | 12,101,127 | -0.02(-0.48%) |
Apr 17, 2020 | 3.968 | 4.092 | 3.591 | 3.652 | 9,999,355 | -0.28(-7.13%) |
Apr 16, 2020 | 4.140 | 4.749 | 3.885 | 3.933 | 17,979,804 | -0.21(-5.01%) |
Apr 15, 2020 | 4.926 | 4.926 | 3.938 | 4.140 | 21,026,188 | +4.11(+12384.76%) |
Apr 14, 2020 | 0.0379 | 0.0379 | 0.0331 | 0.0332 | 733,432,960 | -0.01(-18.00%) |
Apr 13, 2020 | 0.0445 | 0.0447 | 0.0379 | 0.0404 | 475,082,944 | -0.00(-5.88%) |
Apr 09, 2020 | 0.0444 | 0.0531 | 0.0420 | 0.0430 | 811,046,144 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0404 | 0.0430 | 0.0404 | 0.0430 | 328,216,096 | +0.00(+7.26%) |
Apr 07, 2020 | 0.0422 | 0.0441 | 0.0392 | 0.0401 | 371,619,456 | -0.00(-6.05%) |
Apr 06, 2020 | 0.0439 | 0.0439 | 0.0404 | 0.0426 | 319,450,624 | -0.00(-3.27%) |
Apr 03, 2020 | 0.0442 | 0.0443 | 0.0397 | 0.0441 | 345,306,560 | +0.00(+3.75%) |
Apr 02, 2020 | 0.0404 | 0.0443 | 0.0386 | 0.0425 | 409,701,920 | +0.00(+13.20%) |
Apr 01, 2020 | 0.0415 | 0.0430 | 0.0375 | 0.0375 | 313,385,632 | -0.01(-14.01%) |
Mar 31, 2020 | 0.0430 | 0.0445 | 0.0407 | 0.0436 | 254,384,240 | +0.00(+3.60%) |
Mar 30, 2020 | 0.0430 | 0.0430 | 0.0380 | 0.0421 | 334,357,024 | -0.00(-2.00%) |
Mar 27, 2020 | 0.0468 | 0.0468 | 0.0430 | 0.0430 | 294,601,504 | -0.00(-9.95%) |
Mar 26, 2020 | 0.0493 | 0.0493 | 0.0445 | 0.0477 | 348,092,768 | +0.00(+1.78%) |
Mar 25, 2020 | 0.0493 | 0.0498 | 0.0445 | 0.0469 | 302,657,760 | -0.00(-7.20%) |
Mar 24, 2020 | 0.0455 | 0.0531 | 0.0430 | 0.0505 | 490,465,952 | +0.01(+13.57%) |
Mar 23, 2020 | 0.0455 | 0.0471 | 0.0432 | 0.0445 | 316,670,112 | -0.00(-7.22%) |
Mar 20, 2020 | 0.0488 | 0.0505 | 0.0455 | 0.0480 | 339,809,504 | -0.00(-0.11%) |
Mar 19, 2020 | 0.0457 | 0.0503 | 0.0432 | 0.0480 | 443,313,088 | +0.00(+4.51%) |
Mar 18, 2020 | 0.0473 | 0.0512 | 0.0430 | 0.0459 | 418,360,320 | -0.01(-15.13%) |
Mar 17, 2020 | 0.0500 | 0.0581 | 0.0455 | 0.0541 | 651,802,944 | +0.00(+7.10%) |
Mar 16, 2020 | 0.0480 | 0.0581 | 0.0430 | 0.0505 | 670,630,656 | -0.03(-33.33%) |
Mar 13, 2020 | 0.0455 | 0.0758 | 0.0379 | 0.0758 | 870,561,920 | +0.04(+95.95%) |
Mar 12, 2020 | 0.0353 | 0.0495 | 0.0323 | 0.0387 | 713,672,512 | +0.00(+1.86%) |
Mar 11, 2020 | 0.0404 | 0.0405 | 0.0353 | 0.0380 | 540,000,640 | -0.00(-6.06%) |
Mar 10, 2020 | 0.0455 | 0.0480 | 0.0354 | 0.0404 | 925,928,832 | +0.00(+1.72%) |
Mar 09, 2020 | 0.0377 | 0.0505 | 0.0304 | 0.0398 | 1,274,176,768 | -0.02(-27.54%) |
Mar 06, 2020 | 0.0561 | 0.0567 | 0.0511 | 0.0549 | 457,734,400 | -0.00(-6.06%) |
Mar 05, 2020 | 0.0624 | 0.0626 | 0.0563 | 0.0584 | 329,980,672 | -0.00(-7.23%) |
Mar 04, 2020 | 0.0690 | 0.0719 | 0.0581 | 0.0630 | 448,534,144 | -0.00(-1.54%) |
Mar 03, 2020 | 0.0627 | 0.0682 | 0.0594 | 0.0639 | 541,787,968 | +0.01(+16.32%) |