Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.160 | 2.295 | 2.044 | 2.080 | 122,500 | -0.19(-8.37%) |
Feb 27, 2020 | 2.500 | 2.650 | 2.220 | 2.270 | 237,506 | -0.18(-7.35%) |
Feb 26, 2020 | 2.330 | 2.500 | 2.330 | 2.450 | 169,696 | +0.09(+3.81%) |
Feb 25, 2020 | 2.360 | 2.420 | 2.300 | 2.360 | 68,696 | -0.14(-5.60%) |
Feb 24, 2020 | 2.300 | 2.600 | 2.300 | 2.500 | 181,180 | +0.08(+3.31%) |
Feb 21, 2020 | 2.540 | 2.550 | 2.341 | 2.420 | 80,800 | -0.06(-2.42%) |
Feb 20, 2020 | 2.200 | 2.540 | 2.180 | 2.480 | 288,293 | +0.26(+11.71%) |
Feb 19, 2020 | 2.370 | 2.390 | 2.180 | 2.220 | 209,118 | -0.14(-5.93%) |
Feb 18, 2020 | 2.380 | 2.630 | 2.330 | 2.360 | 276,263 | -0.08(-3.28%) |
Feb 14, 2020 | 2.560 | 2.680 | 2.410 | 2.440 | 893,500 | -0.18(-6.87%) |
Feb 13, 2020 | 3.330 | 3.480 | 2.450 | 2.620 | 19,618,844 | +0.47(+21.86%) |
Feb 12, 2020 | 2.050 | 2.158 | 2.030 | 2.150 | 154,480 | +0.08(+3.86%) |
Feb 11, 2020 | 2.150 | 2.210 | 2.000 | 2.070 | 117,196 | -0.08(-3.72%) |
Feb 10, 2020 | 2.290 | 2.290 | 2.070 | 2.150 | 248,595 | -0.08(-3.59%) |
Feb 07, 2020 | 2.100 | 2.240 | 2.100 | 2.230 | 355,700 | +0.15(+7.21%) |
Feb 06, 2020 | 2.010 | 2.150 | 1.970 | 2.080 | 394,035 | +0.10(+5.05%) |
Feb 05, 2020 | 1.890 | 2.010 | 1.890 | 1.980 | 102,622 | +0.05(+2.59%) |
Feb 04, 2020 | 1.910 | 1.960 | 1.810 | 1.930 | 238,563 | -0.01(-0.52%) |
Feb 03, 2020 | 2.070 | 2.150 | 1.900 | 1.940 | 354,375 | -0.19(-8.92%) |
Jan 31, 2020 | 2.290 | 2.450 | 2.072 | 2.130 | 526,700 | -0.16(-6.99%) |
Jan 30, 2020 | 1.960 | 2.460 | 1.900 | 2.290 | 672,416 | +0.29(+14.50%) |
Jan 29, 2020 | 2.060 | 2.120 | 1.910 | 2.000 | 222,687 | -0.02(-0.99%) |
Jan 28, 2020 | 2.020 | 2.350 | 2.000 | 2.020 | 650,384 | -0.09(-4.27%) |
Jan 27, 2020 | 2.030 | 2.170 | 1.880 | 2.110 | 443,265 | +0.02(+0.96%) |
Jan 24, 2020 | 2.120 | 2.260 | 1.960 | 2.090 | 464,800 | -0.13(-5.85%) |
Jan 23, 2020 | 2.300 | 2.390 | 2.160 | 2.220 | 375,359 | -0.10(-4.32%) |
Jan 22, 2020 | 2.490 | 2.490 | 2.260 | 2.320 | 224,699 | -0.18(-7.20%) |
Jan 21, 2020 | 2.570 | 2.630 | 2.360 | 2.500 | 407,716 | -0.14(-5.30%) |
Jan 17, 2020 | 2.500 | 3.150 | 2.300 | 2.640 | 1,391,000 | +0.09(+3.53%) |
Jan 16, 2020 | 2.900 | 3.000 | 2.310 | 2.550 | 1,149,392 | -0.46(-15.28%) |
Jan 15, 2020 | 2.950 | 3.880 | 2.750 | 3.010 | 2,550,205 | -0.05(-1.63%) |
Jan 14, 2020 | 3.250 | 3.450 | 2.570 | 3.060 | 1,959,690 | -0.31(-9.20%) |
Jan 13, 2020 | 4.080 | 6.000 | 3.170 | 3.370 | 19,363,880 | -0.55(-14.03%) |
Jan 10, 2020 | 1.420 | 4.450 | 1.330 | 3.920 | 42,024,500 | +2.93(+295.96%) |
Jan 09, 2020 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 317,307 | -0.02(-1.98%) |
Jan 08, 2020 | 1.020 | 1.020 | 0.9620 | 1.010 | 7,210 | +0.02(+1.51%) |
Jan 07, 2020 | 1.050 | 1.050 | 0.9826 | 0.9950 | 4,513 | -0.03(-3.39%) |
Jan 06, 2020 | 0.9655 | 1.040 | 0.9655 | 1.030 | 6,270 | +0.05(+5.09%) |
Jan 03, 2020 | 0.9500 | 1.000 | 0.9500 | 0.9800 | 9,400 | +0.03(+2.82%) |
Jan 02, 2020 | 0.9500 | 0.9899 | 0.9500 | 0.9531 | 4,796 | +0.02(+2.48%) |
Dec 31, 2019 | 0.9200 | 0.9440 | 0.9200 | 0.9300 | 1,900 | +0.02(+2.20%) |
Dec 30, 2019 | 0.9800 | 0.9900 | 0.9100 | 0.9100 | 18,496 | -0.04(-4.71%) |
Dec 27, 2019 | 0.9300 | 1.000 | 0.9300 | 0.9550 | 28,500 | +0.01(+0.96%) |
Dec 26, 2019 | 0.9550 | 1.000 | 0.9300 | 0.9459 | 30,277 | +0.00(+0.04%) |
Dec 24, 2019 | 0.8300 | 0.9504 | 0.8300 | 0.9455 | 40,500 | +0.07(+7.44%) |
Dec 23, 2019 | 0.9000 | 0.9114 | 0.8320 | 0.8800 | 13,691 | -0.02(-2.22%) |
Dec 20, 2019 | 0.9300 | 0.9300 | 0.8500 | 0.9000 | 79,200 | -0.10(-9.96%) |
Dec 19, 2019 | 1.020 | 1.020 | 0.9996 | 0.9996 | 1,723 | +0.00(+0.46%) |
Dec 18, 2019 | 1.040 | 1.040 | 0.9750 | 0.9950 | 18,562 | -0.02(-1.49%) |
Dec 17, 2019 | 1.050 | 1.060 | 0.9750 | 1.010 | 43,747 | +0.02(+2.02%) |
Dec 16, 2019 | 0.9799 | 1.030 | 0.9750 | 0.9900 | 5,639 | +0.00(+0.00%) |
Dec 13, 2019 | 0.9500 | 1.010 | 0.9500 | 0.9900 | 27,600 | +0.03(+3.09%) |
Dec 12, 2019 | 1.040 | 1.040 | 0.9208 | 0.9603 | 36,760 | -0.10(-9.41%) |
Dec 11, 2019 | 1.100 | 1.200 | 1.040 | 1.060 | 169,988 | -0.03(-2.75%) |
Dec 10, 2019 | 1.160 | 1.300 | 1.050 | 1.090 | 156,127 | -0.02(-1.79%) |
Dec 09, 2019 | 1.050 | 1.120 | 1.050 | 1.110 | 43,354 | +0.06(+5.70%) |
Dec 06, 2019 | 1.043 | 1.055 | 1.043 | 1.050 | 12,400 | +0.00(+0.00%) |
Dec 05, 2019 | 1.050 | 1.054 | 1.040 | 1.050 | 6,474 | +0.00(+0.00%) |
Dec 04, 2019 | 1.030 | 1.060 | 1.030 | 1.050 | 4,067 | +0.01(+0.48%) |
Dec 03, 2019 | 1.060 | 1.060 | 1.037 | 1.045 | 3,255 | +0.00(+0.00%) |