Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.990 | 3.090 | 2.320 | 2.320 | 18,483,832 | -0.29(-11.11%) |
Mar 30, 2020 | 2.170 | 3.500 | 1.900 | 2.610 | 39,388,264 | +1.24(+90.51%) |
Mar 27, 2020 | 1.030 | 1.390 | 1.020 | 1.370 | 11,572,400 | +0.43(+46.13%) |
Mar 26, 2020 | 1.040 | 1.040 | 0.9110 | 0.9375 | 3,294,965 | -0.09(-8.98%) |
Mar 25, 2020 | 1.040 | 1.040 | 1.010 | 1.030 | 1,655,377 | +0.01(+0.98%) |
Mar 24, 2020 | 0.9949 | 1.040 | 0.9800 | 1.020 | 2,363,435 | +0.05(+4.78%) |
Mar 23, 2020 | 0.9950 | 1.000 | 0.9600 | 0.9735 | 2,724,409 | +0.02(+2.47%) |
Mar 20, 2020 | 0.9900 | 0.9900 | 0.9000 | 0.9500 | 2,373,300 | -0.03(-3.54%) |
Mar 19, 2020 | 0.9800 | 1.060 | 0.9750 | 0.9849 | 4,124,317 | +0.05(+5.34%) |
Mar 18, 2020 | 0.8999 | 0.9350 | 0.8100 | 0.9350 | 2,100,028 | +0.02(+1.91%) |
Mar 17, 2020 | 0.9800 | 0.9800 | 0.8950 | 0.9175 | 1,735,676 | -0.05(-4.68%) |
Mar 16, 2020 | 0.9975 | 1.010 | 0.9200 | 0.9625 | 2,196,490 | -0.04(-3.51%) |
Mar 13, 2020 | 1.040 | 1.060 | 0.9801 | 0.9975 | 2,947,600 | +0.02(+1.79%) |
Mar 12, 2020 | 0.9350 | 1.000 | 0.8300 | 0.9800 | 3,810,800 | +0.01(+1.01%) |
Mar 11, 2020 | 1.030 | 1.040 | 0.9600 | 0.9702 | 2,090,605 | -0.06(-5.81%) |
Mar 10, 2020 | 1.150 | 1.160 | 0.9900 | 1.030 | 2,710,600 | -0.06(-5.50%) |
Mar 09, 2020 | 1.150 | 1.200 | 1.080 | 1.090 | 3,033,031 | -0.01(-0.92%) |
Mar 06, 2020 | 1.050 | 1.110 | 1.050 | 1.100 | 3,114,500 | +0.08(+7.84%) |
Mar 05, 2020 | 1.040 | 1.040 | 0.9810 | 1.020 | 1,537,213 | +0.00(+0.00%) |
Mar 04, 2020 | 1.020 | 1.040 | 1.000 | 1.020 | 2,026,478 | +0.01(+0.99%) |
Mar 03, 2020 | 1.070 | 1.070 | 1.000 | 1.010 | 1,566,493 | -0.06(-5.61%) |
Mar 02, 2020 | 1.100 | 1.150 | 1.020 | 1.070 | 3,149,349 | +0.02(+2.10%) |
Feb 28, 2020 | 1.000 | 1.080 | 0.9010 | 1.048 | 4,184,100 | +0.05(+4.80%) |
Feb 27, 2020 | 1.060 | 1.060 | 0.9500 | 1.000 | 3,112,209 | -0.05(-4.76%) |
Feb 26, 2020 | 1.110 | 1.120 | 0.9608 | 1.050 | 2,680,882 | -0.05(-4.55%) |
Feb 25, 2020 | 1.100 | 1.160 | 1.080 | 1.100 | 1,953,510 | +0.00(+0.00%) |
Feb 24, 2020 | 1.100 | 1.110 | 1.070 | 1.100 | 1,731,564 | +0.01(+0.46%) |
Feb 21, 2020 | 1.100 | 1.110 | 1.060 | 1.095 | 1,883,700 | +0.00(+0.00%) |
Feb 20, 2020 | 1.090 | 1.100 | 1.060 | 1.095 | 1,531,846 | +0.02(+2.34%) |
Feb 19, 2020 | 1.050 | 1.120 | 1.050 | 1.070 | 1,592,627 | +0.03(+2.88%) |
Feb 18, 2020 | 1.180 | 1.180 | 1.010 | 1.040 | 4,745,530 | -0.13(-11.11%) |
Feb 14, 2020 | 1.180 | 1.200 | 1.130 | 1.170 | 2,080,900 | -0.01(-0.85%) |
Feb 13, 2020 | 1.190 | 1.230 | 1.110 | 1.180 | 2,150,845 | -0.01(-0.84%) |
Feb 12, 2020 | 1.230 | 1.350 | 1.160 | 1.190 | 3,674,501 | -0.01(-0.83%) |
Feb 11, 2020 | 1.040 | 1.240 | 1.040 | 1.200 | 3,413,293 | +0.18(+17.65%) |
Feb 10, 2020 | 1.100 | 1.120 | 0.7900 | 1.020 | 18,008,068 | -0.06(-5.16%) |
Feb 07, 2020 | 1.270 | 1.270 | 1.040 | 1.075 | 13,624,100 | -0.23(-17.90%) |
Feb 06, 2020 | 1.570 | 1.570 | 1.270 | 1.310 | 9,436,232 | -0.17(-11.49%) |
Feb 05, 2020 | 1.510 | 1.650 | 1.470 | 1.480 | 6,309,061 | +0.00(+0.00%) |
Feb 04, 2020 | 1.530 | 1.530 | 1.370 | 1.480 | 4,377,103 | -0.03(-2.31%) |
Feb 03, 2020 | 1.500 | 1.540 | 1.440 | 1.515 | 5,004,283 | +0.02(+1.68%) |
Jan 31, 2020 | 1.490 | 1.510 | 1.390 | 1.490 | 7,587,000 | +0.25(+20.16%) |
Jan 30, 2020 | 1.350 | 1.540 | 1.240 | 1.240 | 8,417,416 | -0.10(-7.46%) |
Jan 29, 2020 | 1.230 | 1.350 | 1.220 | 1.340 | 4,224,789 | +0.14(+11.67%) |
Jan 28, 2020 | 1.180 | 1.250 | 1.160 | 1.200 | 4,468,828 | +0.05(+4.80%) |
Jan 27, 2020 | 1.100 | 1.150 | 1.090 | 1.145 | 2,812,812 | +0.06(+5.53%) |
Jan 24, 2020 | 1.090 | 1.120 | 1.060 | 1.085 | 2,550,900 | +0.00(+0.46%) |
Jan 23, 2020 | 1.090 | 1.130 | 1.050 | 1.080 | 2,755,936 | -0.01(-0.92%) |
Jan 22, 2020 | 1.100 | 1.130 | 1.040 | 1.090 | 3,075,913 | +0.03(+2.83%) |
Jan 21, 2020 | 1.060 | 1.080 | 1.010 | 1.060 | 1,560,685 | +0.01(+0.95%) |
Jan 17, 2020 | 1.080 | 1.090 | 1.010 | 1.050 | 1,859,000 | +0.02(+1.94%) |
Jan 16, 2020 | 1.060 | 1.090 | 1.030 | 1.030 | 941,154 | +0.02(+1.98%) |
Jan 15, 2020 | 1.110 | 1.110 | 0.9800 | 1.010 | 1,954,590 | -0.10(-9.01%) |
Jan 14, 2020 | 1.110 | 1.120 | 1.000 | 1.110 | 3,383,031 | +0.00(+0.00%) |
Jan 13, 2020 | 1.040 | 1.170 | 1.030 | 1.110 | 5,461,070 | +0.13(+13.27%) |
Jan 10, 2020 | 0.9340 | 0.9898 | 0.8550 | 0.9800 | 2,061,200 | +0.10(+11.36%) |
Jan 09, 2020 | 0.8590 | 0.9050 | 0.8150 | 0.8800 | 2,416,903 | +0.03(+3.53%) |
Jan 08, 2020 | 0.9100 | 0.9300 | 0.7700 | 0.8500 | 4,004,954 | -0.08(-8.11%) |
Jan 07, 2020 | 0.9900 | 1.020 | 0.8920 | 0.9250 | 2,850,466 | -0.06(-6.04%) |
Jan 06, 2020 | 0.9750 | 1.030 | 0.9710 | 0.9845 | 1,784,625 | +0.02(+2.02%) |
Jan 03, 2020 | 0.9890 | 1.000 | 0.8900 | 0.9650 | 1,576,800 | -0.01(-0.52%) |