Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.000 | 2.040 | 1.160 | 1.330 | 1,440,525 | -0.77(-36.67%) |
Apr 29, 2020 | 1.860 | 2.160 | 1.680 | 2.100 | 430,411 | +0.24(+12.90%) |
Apr 28, 2020 | 1.600 | 2.040 | 1.600 | 1.860 | 318,115 | +0.22(+13.41%) |
Apr 27, 2020 | 1.740 | 1.750 | 1.610 | 1.640 | 148,250 | -0.10(-5.75%) |
Apr 24, 2020 | 1.600 | 1.769 | 1.600 | 1.740 | 216,100 | +0.16(+10.13%) |
Apr 23, 2020 | 1.860 | 1.940 | 1.510 | 1.580 | 208,001 | -0.29(-15.38%) |
Apr 22, 2020 | 1.930 | 2.020 | 1.700 | 1.867 | 232,434 | -0.20(-9.80%) |
Apr 21, 2020 | 1.860 | 2.320 | 1.860 | 2.070 | 597,421 | +0.21(+11.29%) |
Apr 20, 2020 | 1.800 | 2.050 | 1.680 | 1.860 | 226,665 | +0.19(+11.38%) |
Apr 17, 2020 | 1.550 | 1.870 | 1.550 | 1.670 | 388,500 | +0.12(+7.74%) |
Apr 16, 2020 | 1.890 | 1.890 | 1.500 | 1.550 | 226,911 | -0.25(-13.89%) |
Apr 15, 2020 | 1.660 | 1.840 | 1.430 | 1.800 | 465,176 | +0.05(+2.86%) |
Apr 14, 2020 | 1.320 | 2.540 | 1.220 | 1.750 | 2,761,762 | +0.56(+47.06%) |
Apr 13, 2020 | 1.350 | 1.350 | 1.110 | 1.190 | 393,061 | +0.13(+12.26%) |
Apr 09, 2020 | 1.000 | 1.100 | 0.9501 | 1.060 | 236,100 | +0.13(+14.06%) |
Apr 08, 2020 | 0.8537 | 1.000 | 0.8151 | 0.9293 | 368,389 | +0.11(+13.94%) |
Apr 07, 2020 | 0.8452 | 0.8900 | 0.8000 | 0.8156 | 98,484 | +0.01(+1.32%) |
Apr 06, 2020 | 0.7500 | 0.8500 | 0.7100 | 0.8050 | 242,838 | -0.03(-4.17%) |
Apr 03, 2020 | 0.8400 | 0.8600 | 0.8200 | 0.8400 | 219,500 | -0.11(-11.55%) |
Apr 02, 2020 | 0.9322 | 1.020 | 0.8700 | 0.9497 | 126,480 | -0.01(-1.09%) |
Apr 01, 2020 | 0.9477 | 0.9900 | 0.8800 | 0.9602 | 148,386 | -0.03(-3.47%) |
Mar 31, 2020 | 0.8200 | 1.010 | 0.8200 | 0.9947 | 771,899 | -0.15(-12.75%) |
Mar 30, 2020 | 2.260 | 2.530 | 1.000 | 1.140 | 1,130,889 | -1.20(-51.27%) |
Mar 27, 2020 | 2.520 | 2.550 | 2.050 | 2.339 | 38,500 | -0.39(-14.31%) |
Mar 26, 2020 | 3.100 | 3.100 | 2.430 | 2.730 | 62,234 | -0.06(-2.15%) |
Mar 25, 2020 | 2.800 | 2.800 | 2.390 | 2.790 | 59,603 | +0.37(+15.29%) |
Mar 24, 2020 | 2.150 | 2.500 | 2.000 | 2.420 | 54,563 | +0.24(+11.01%) |
Mar 23, 2020 | 2.800 | 2.800 | 1.810 | 2.180 | 86,581 | -0.36(-14.17%) |
Mar 20, 2020 | 3.070 | 3.070 | 2.410 | 2.540 | 55,200 | -0.34(-11.81%) |
Mar 19, 2020 | 2.480 | 2.980 | 2.340 | 2.880 | 27,300 | +0.26(+9.92%) |
Mar 18, 2020 | 3.000 | 3.000 | 2.550 | 2.620 | 29,793 | -0.38(-12.67%) |
Mar 17, 2020 | 2.670 | 3.020 | 2.550 | 3.000 | 38,712 | +0.25(+9.09%) |
Mar 16, 2020 | 3.000 | 3.060 | 2.750 | 2.750 | 26,111 | -0.31(-10.13%) |
Mar 13, 2020 | 3.310 | 3.414 | 3.010 | 3.060 | 30,900 | -0.27(-8.11%) |
Mar 12, 2020 | 3.480 | 3.480 | 3.300 | 3.330 | 28,016 | -0.20(-5.67%) |
Mar 11, 2020 | 3.890 | 3.890 | 3.530 | 3.530 | 25,251 | -0.42(-10.73%) |
Mar 10, 2020 | 3.670 | 4.000 | 3.600 | 3.954 | 62,736 | +0.45(+12.99%) |
Mar 09, 2020 | 3.790 | 3.980 | 3.500 | 3.500 | 74,606 | -0.48(-12.06%) |
Mar 06, 2020 | 4.100 | 4.158 | 3.910 | 3.980 | 28,500 | -0.08(-1.94%) |
Mar 05, 2020 | 4.100 | 4.255 | 4.000 | 4.059 | 30,814 | -0.14(-3.36%) |
Mar 04, 2020 | 4.380 | 4.380 | 4.150 | 4.200 | 30,085 | -0.05(-1.18%) |
Mar 03, 2020 | 4.510 | 4.740 | 4.250 | 4.250 | 44,894 | -0.22(-4.92%) |
Mar 02, 2020 | 4.320 | 4.540 | 4.250 | 4.470 | 19,478 | +0.16(+3.71%) |
Feb 28, 2020 | 4.140 | 4.380 | 3.930 | 4.310 | 61,000 | +0.04(+0.94%) |
Feb 27, 2020 | 4.720 | 4.861 | 4.180 | 4.270 | 55,230 | -0.65(-13.21%) |
Feb 26, 2020 | 4.890 | 5.060 | 4.800 | 4.920 | 29,509 | -0.06(-1.20%) |
Feb 25, 2020 | 5.170 | 5.330 | 4.950 | 4.980 | 34,337 | -0.17(-3.30%) |
Feb 24, 2020 | 5.650 | 5.690 | 4.760 | 5.150 | 112,883 | -0.56(-9.81%) |
Feb 21, 2020 | 5.390 | 5.750 | 5.230 | 5.710 | 29,600 | +0.30(+5.55%) |
Feb 20, 2020 | 5.440 | 5.490 | 5.320 | 5.410 | 50,196 | -0.24(-4.25%) |
Feb 19, 2020 | 5.280 | 5.680 | 5.200 | 5.650 | 17,648 | +0.31(+5.81%) |
Feb 18, 2020 | 5.630 | 5.630 | 5.210 | 5.340 | 32,214 | -0.36(-6.32%) |
Feb 14, 2020 | 5.870 | 6.000 | 5.610 | 5.700 | 50,600 | -0.15(-2.56%) |
Feb 13, 2020 | 6.000 | 6.200 | 5.630 | 5.850 | 37,537 | -0.13(-2.17%) |
Feb 12, 2020 | 5.820 | 6.000 | 5.780 | 5.980 | 34,804 | +0.17(+2.93%) |
Feb 11, 2020 | 6.030 | 6.150 | 5.649 | 5.810 | 98,528 | -0.15(-2.52%) |
Feb 10, 2020 | 5.180 | 6.220 | 5.150 | 5.960 | 151,557 | +0.75(+14.40%) |
Feb 07, 2020 | 4.990 | 5.230 | 4.720 | 5.210 | 56,800 | +0.20(+3.99%) |
Feb 06, 2020 | 5.100 | 5.110 | 4.790 | 5.010 | 40,312 | -0.13(-2.62%) |
Feb 05, 2020 | 4.930 | 5.207 | 4.771 | 5.145 | 52,700 | +0.20(+4.09%) |
Feb 04, 2020 | 5.190 | 5.490 | 4.855 | 4.943 | 96,223 | -0.24(-4.58%) |