Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.6950 | 0.7049 | 0.6454 | 0.6652 | 8,426,637 | +0.01(+1.52%) |
Mar 30, 2020 | 0.8042 | 0.8142 | 0.6156 | 0.6553 | 14,842,922 | -0.14(-17.36%) |
Mar 27, 2020 | 0.9533 | 0.9730 | 0.7929 | 0.7929 | 7,519,697 | -0.15(-15.94%) |
Mar 26, 2020 | 1.182 | 1.191 | 0.9234 | 0.9432 | 11,928,389 | -0.22(-18.80%) |
Mar 25, 2020 | 1.172 | 1.261 | 1.142 | 1.162 | 7,160,968 | -0.09(-7.14%) |
Mar 24, 2020 | 1.301 | 1.311 | 1.112 | 1.251 | 9,427,389 | +0.01(+0.80%) |
Mar 23, 2020 | 1.340 | 1.360 | 1.172 | 1.241 | 5,793,363 | -0.06(-4.58%) |
Mar 20, 2020 | 1.430 | 1.509 | 1.152 | 1.301 | 12,899,068 | -0.11(-7.75%) |
Mar 19, 2020 | 1.082 | 1.460 | 1.003 | 1.410 | 10,094,120 | +0.37(+35.24%) |
Mar 18, 2020 | 0.9929 | 1.221 | 0.9135 | 1.043 | 10,855,434 | -0.07(-6.25%) |
Mar 17, 2020 | 1.360 | 1.410 | 1.062 | 1.112 | 12,425,390 | -0.25(-18.25%) |
Mar 16, 2020 | 1.013 | 1.698 | 0.9234 | 1.360 | 18,466,646 | +0.07(+5.38%) |
Mar 13, 2020 | 0.7943 | 1.291 | 0.7149 | 1.291 | 16,792,870 | +0.55(+73.33%) |
Mar 12, 2020 | 0.6950 | 0.7943 | 0.6851 | 0.7447 | 12,889,259 | -0.07(-8.54%) |
Mar 11, 2020 | 0.8142 | 0.8837 | 0.6752 | 0.8142 | 15,640,417 | -0.09(-9.89%) |
Mar 10, 2020 | 0.9532 | 0.9532 | 0.7149 | 0.9035 | 19,940,676 | +0.11(+13.75%) |
Mar 09, 2020 | 0.7347 | 0.9830 | 0.7347 | 0.7943 | 22,365,286 | -0.53(-39.85%) |
Mar 06, 2020 | 1.489 | 1.529 | 1.271 | 1.321 | 11,960,289 | -0.27(-16.88%) |
Mar 05, 2020 | 1.549 | 1.618 | 1.469 | 1.589 | 7,295,429 | +0.01(+0.63%) |
Mar 04, 2020 | 1.747 | 1.777 | 1.529 | 1.579 | 7,122,858 | -0.13(-7.56%) |
Mar 03, 2020 | 1.738 | 1.807 | 1.608 | 1.708 | 8,006,999 | +0.02(+1.18%) |
Mar 02, 2020 | 1.916 | 2.006 | 1.638 | 1.688 | 13,390,408 | -0.15(-8.11%) |
Feb 28, 2020 | 1.569 | 1.886 | 1.509 | 1.837 | 13,428,837 | +0.14(+8.19%) |
Feb 27, 2020 | 1.867 | 1.867 | 1.301 | 1.698 | 30,280,384 | -0.55(-24.34%) |
Feb 26, 2020 | 2.423 | 2.472 | 2.194 | 2.244 | 12,940,906 | -0.15(-6.22%) |
Feb 25, 2020 | 2.532 | 2.562 | 2.284 | 2.393 | 11,881,336 | -0.13(-5.12%) |
Feb 24, 2020 | 2.482 | 2.691 | 2.452 | 2.522 | 11,854,845 | -0.21(-7.64%) |
Feb 21, 2020 | 2.760 | 2.800 | 2.641 | 2.730 | 6,968,375 | -0.10(-3.51%) |
Feb 20, 2020 | 3.008 | 3.118 | 2.830 | 2.830 | 9,120,811 | -0.16(-5.32%) |
Feb 19, 2020 | 2.850 | 3.038 | 2.780 | 2.989 | 8,951,916 | +0.20(+7.12%) |
Feb 18, 2020 | 2.840 | 2.869 | 2.651 | 2.790 | 7,982,862 | -0.11(-3.77%) |
Feb 14, 2020 | 2.879 | 2.969 | 2.681 | 2.899 | 10,748,568 | +0.04(+1.39%) |
Feb 13, 2020 | 2.909 | 3.157 | 2.730 | 2.860 | 15,852,553 | +0.00(+0.00%) |
Feb 12, 2020 | 3.872 | 3.912 | 1.797 | 2.860 | 51,010,708 | -0.82(-22.37%) |
Feb 11, 2020 | 3.842 | 3.981 | 3.654 | 3.684 | 9,419,511 | +0.04(+1.09%) |
Feb 10, 2020 | 3.991 | 4.021 | 3.584 | 3.644 | 15,147,929 | -0.43(-10.49%) |
Feb 07, 2020 | 4.240 | 4.309 | 4.021 | 4.071 | 13,755,259 | -0.26(-5.96%) |
Feb 06, 2020 | 4.617 | 4.706 | 4.319 | 4.329 | 8,842,659 | -0.29(-6.24%) |
Feb 05, 2020 | 4.279 | 4.706 | 4.230 | 4.617 | 13,444,622 | +0.46(+10.98%) |
Feb 04, 2020 | 4.617 | 4.637 | 4.120 | 4.160 | 11,578,509 | -0.23(-5.20%) |
Feb 03, 2020 | 4.448 | 4.706 | 4.329 | 4.389 | 9,029,088 | -0.12(-2.64%) |
Jan 31, 2020 | 4.438 | 4.587 | 4.299 | 4.508 | 8,484,360 | -0.04(-0.87%) |
Jan 30, 2020 | 4.319 | 4.567 | 4.220 | 4.547 | 7,214,567 | +0.10(+2.23%) |
Jan 29, 2020 | 4.776 | 4.885 | 4.428 | 4.448 | 8,581,395 | -0.33(-6.86%) |
Jan 28, 2020 | 4.617 | 4.935 | 4.488 | 4.776 | 9,602,542 | +0.21(+4.57%) |
Jan 27, 2020 | 4.676 | 4.726 | 4.498 | 4.567 | 7,883,063 | -0.36(-7.26%) |
Jan 24, 2020 | 4.816 | 4.959 | 4.706 | 4.925 | 7,363,083 | -0.02(-0.40%) |
Jan 23, 2020 | 4.835 | 5.084 | 4.607 | 4.945 | 11,387,312 | -0.10(-1.97%) |
Jan 22, 2020 | 5.292 | 5.292 | 5.014 | 5.044 | 8,282,005 | -0.31(-5.75%) |
Jan 21, 2020 | 5.501 | 5.501 | 5.312 | 5.352 | 6,961,081 | -0.20(-3.58%) |
Jan 17, 2020 | 5.828 | 5.947 | 5.540 | 5.550 | 9,649,953 | -0.32(-5.41%) |
Jan 16, 2020 | 6.285 | 6.394 | 5.848 | 5.868 | 10,804,254 | -0.35(-5.59%) |
Jan 15, 2020 | 6.235 | 6.275 | 6.007 | 6.215 | 11,247,133 | -0.15(-2.34%) |
Jan 14, 2020 | 6.265 | 6.553 | 6.126 | 6.364 | 8,932,080 | +0.16(+2.56%) |
Jan 13, 2020 | 6.573 | 6.593 | 6.086 | 6.206 | 14,090,340 | -0.43(-6.44%) |
Jan 10, 2020 | 6.821 | 6.950 | 6.603 | 6.632 | 6,267,791 | -0.39(-5.52%) |
Jan 09, 2020 | 7.347 | 7.347 | 6.583 | 7.020 | 12,227,041 | -0.38(-5.10%) |
Jan 08, 2020 | 8.062 | 8.082 | 7.139 | 7.397 | 15,502,763 | -0.70(-8.70%) |
Jan 07, 2020 | 7.794 | 8.122 | 7.715 | 8.102 | 8,823,244 | +0.16(+2.00%) |
Jan 06, 2020 | 7.973 | 8.052 | 7.615 | 7.943 | 10,181,873 | +0.15(+1.91%) |
Jan 03, 2020 | 8.310 | 8.638 | 7.536 | 7.794 | 21,873,112 | +0.62(+8.58%) |