Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.67 | 21.75 | 11.00 | 13.23 | 27,372,600 | -2.73(-17.11%) |
Feb 27, 2020 | 17.70 | 19.67 | 11.13 | 15.96 | 58,377,812 | +7.06(+79.33%) |
Feb 26, 2020 | 4.420 | 10.89 | 4.370 | 8.900 | 82,157,832 | +4.58(+106.02%) |
Feb 25, 2020 | 3.900 | 4.600 | 3.620 | 4.320 | 14,337,348 | +0.39(+9.92%) |
Feb 24, 2020 | 3.380 | 4.400 | 3.160 | 3.930 | 13,266,914 | +0.88(+28.85%) |
Feb 21, 2020 | 3.000 | 3.160 | 2.990 | 3.050 | 2,438,300 | +0.00(+0.00%) |
Feb 20, 2020 | 2.920 | 3.300 | 2.700 | 3.050 | 7,660,018 | +0.04(+1.33%) |
Feb 19, 2020 | 3.060 | 3.070 | 2.850 | 3.010 | 2,871,588 | +0.09(+3.08%) |
Feb 18, 2020 | 3.220 | 3.320 | 2.830 | 2.920 | 6,334,384 | -0.40(-12.05%) |
Feb 14, 2020 | 3.300 | 3.380 | 3.160 | 3.320 | 3,161,400 | -0.05(-1.48%) |
Feb 13, 2020 | 3.450 | 3.540 | 3.280 | 3.370 | 9,630,375 | +0.24(+7.67%) |
Feb 12, 2020 | 3.300 | 3.300 | 3.070 | 3.130 | 4,199,336 | -0.13(-3.99%) |
Feb 11, 2020 | 3.160 | 3.490 | 3.150 | 3.260 | 12,597,664 | -0.70(-17.68%) |
Feb 10, 2020 | 2.900 | 4.240 | 2.800 | 3.960 | 28,706,392 | +0.96(+32.00%) |
Feb 07, 2020 | 3.250 | 3.290 | 2.900 | 3.000 | 9,652,200 | -0.08(-2.60%) |
Feb 06, 2020 | 2.500 | 3.200 | 2.440 | 3.080 | 10,526,165 | +0.49(+18.92%) |
Feb 05, 2020 | 2.860 | 2.970 | 2.520 | 2.590 | 5,287,629 | -0.14(-5.13%) |
Feb 04, 2020 | 2.680 | 2.890 | 2.460 | 2.730 | 5,989,580 | -0.27(-9.00%) |
Feb 03, 2020 | 3.100 | 3.250 | 2.900 | 3.000 | 7,713,666 | -0.26(-7.98%) |
Jan 31, 2020 | 2.930 | 3.540 | 2.620 | 3.260 | 21,871,500 | +0.56(+20.74%) |
Jan 30, 2020 | 2.750 | 3.090 | 2.610 | 2.700 | 11,074,459 | -0.19(-6.57%) |
Jan 29, 2020 | 2.520 | 3.200 | 2.060 | 2.890 | 15,742,983 | +0.30(+11.58%) |
Jan 28, 2020 | 2.910 | 3.050 | 2.520 | 2.590 | 10,556,370 | -0.84(-24.49%) |
Jan 27, 2020 | 2.800 | 3.600 | 2.350 | 3.430 | 29,868,594 | +1.55(+82.45%) |
Jan 24, 2020 | 1.780 | 2.000 | 1.520 | 1.880 | 13,438,200 | -0.15(-7.39%) |
Jan 23, 2020 | 2.760 | 2.800 | 1.820 | 2.030 | 35,971,280 | +0.90(+79.65%) |
Jan 22, 2020 | 1.190 | 1.190 | 1.120 | 1.130 | 91,119 | -0.02(-1.74%) |
Jan 21, 2020 | 1.110 | 1.190 | 1.100 | 1.150 | 173,582 | +0.06(+5.51%) |
Jan 17, 2020 | 1.070 | 1.100 | 1.070 | 1.090 | 92,000 | +0.03(+2.82%) |
Jan 16, 2020 | 1.050 | 1.110 | 1.050 | 1.060 | 107,953 | +0.00(+0.00%) |
Jan 15, 2020 | 1.040 | 1.110 | 1.036 | 1.060 | 121,197 | -0.05(-4.50%) |
Jan 14, 2020 | 1.200 | 1.250 | 1.050 | 1.110 | 412,628 | -0.09(-7.50%) |
Jan 13, 2020 | 1.340 | 1.350 | 1.170 | 1.200 | 709,665 | +0.02(+1.89%) |
Jan 10, 2020 | 0.9300 | 1.270 | 0.9300 | 1.178 | 849,500 | +0.26(+28.67%) |
Jan 09, 2020 | 0.9152 | 0.9450 | 0.9002 | 0.9153 | 68,621 | +0.00(+0.01%) |
Jan 08, 2020 | 0.9378 | 0.9378 | 0.8850 | 0.9152 | 87,482 | -0.02(-1.68%) |
Jan 07, 2020 | 0.9500 | 0.9500 | 0.8900 | 0.9308 | 122,574 | +0.02(+2.29%) |
Jan 06, 2020 | 0.9100 | 1.000 | 0.8800 | 0.9100 | 548,931 | -0.00(-0.11%) |
Jan 03, 2020 | 0.9010 | 0.9399 | 0.8957 | 0.9110 | 28,100 | +0.00(+0.08%) |
Jan 02, 2020 | 0.9000 | 0.9586 | 0.9000 | 0.9103 | 64,108 | +0.02(+1.69%) |
Dec 31, 2019 | 0.9201 | 0.9300 | 0.8910 | 0.8952 | 156,100 | -0.02(-2.70%) |
Dec 30, 2019 | 0.9100 | 0.9300 | 0.8800 | 0.9200 | 175,710 | -0.01(-0.80%) |
Dec 27, 2019 | 0.9060 | 0.9591 | 0.9020 | 0.9274 | 96,300 | -0.00(-0.30%) |
Dec 26, 2019 | 0.9100 | 0.9746 | 0.9000 | 0.9302 | 96,362 | -0.02(-2.21%) |
Dec 24, 2019 | 0.9700 | 0.9795 | 0.9503 | 0.9512 | 29,200 | -0.02(-1.94%) |
Dec 23, 2019 | 0.9600 | 1.000 | 0.9600 | 0.9700 | 34,262 | -0.01(-1.03%) |
Dec 20, 2019 | 0.9651 | 1.020 | 0.9651 | 0.9801 | 44,800 | +0.00(+0.01%) |
Dec 19, 2019 | 1.000 | 1.010 | 0.9600 | 0.9800 | 76,200 | -0.03(-3.26%) |
Dec 18, 2019 | 1.050 | 1.050 | 0.9800 | 1.013 | 75,800 | -0.04(-3.52%) |
Dec 17, 2019 | 1.070 | 1.070 | 1.021 | 1.050 | 56,548 | -0.01(-1.40%) |
Dec 16, 2019 | 1.080 | 1.100 | 1.000 | 1.065 | 208,229 | +0.06(+6.49%) |
Dec 13, 2019 | 0.9700 | 1.010 | 0.9700 | 1.000 | 32,800 | +0.02(+1.52%) |
Dec 12, 2019 | 0.9750 | 1.000 | 0.9750 | 0.9850 | 33,214 | +0.01(+0.51%) |
Dec 11, 2019 | 1.010 | 1.010 | 0.9700 | 0.9800 | 70,542 | -0.02(-2.00%) |
Dec 10, 2019 | 1.030 | 1.030 | 0.9802 | 1.000 | 77,869 | +0.01(+1.01%) |
Dec 09, 2019 | 0.9900 | 1.040 | 0.9700 | 0.9900 | 82,073 | +0.00(+0.00%) |
Dec 06, 2019 | 1.040 | 1.040 | 0.9900 | 0.9900 | 66,600 | +0.00(+0.00%) |
Dec 05, 2019 | 1.000 | 1.050 | 0.9900 | 0.9900 | 92,883 | -0.03(-2.94%) |
Dec 04, 2019 | 1.030 | 1.080 | 0.9800 | 1.020 | 96,046 | -0.01(-0.97%) |
Dec 03, 2019 | 1.110 | 1.150 | 1.030 | 1.030 | 695,675 | +0.01(+0.98%) |