Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.450 | 1.450 | 1.150 | 1.400 | 4,893 | -0.04(-2.78%) |
Jun 29, 2020 | 1.430 | 1.440 | 1.120 | 1.440 | 6,206 | +0.00(+0.00%) |
Jun 26, 2020 | 1.420 | 1.490 | 1.060 | 1.440 | 7,600 | +0.01(+0.70%) |
Jun 25, 2020 | 1.660 | 1.670 | 1.300 | 1.430 | 11,198 | -0.04(-2.39%) |
Jun 24, 2020 | 1.520 | 1.830 | 1.465 | 1.465 | 3,534 | +0.21(+16.27%) |
Jun 23, 2020 | 1.230 | 1.980 | 1.220 | 1.260 | 9,149 | -0.14(-10.00%) |
Jun 22, 2020 | 1.400 | 1.560 | 0.6200 | 1.400 | 15,970 | -0.22(-13.58%) |
Jun 19, 2020 | 1.350 | 1.750 | 0.8700 | 1.620 | 11,100 | +0.02(+1.25%) |
Jun 18, 2020 | 1.750 | 1.750 | 1.260 | 1.600 | 11,167 | +0.05(+3.23%) |
Jun 17, 2020 | 1.500 | 1.800 | 1.500 | 1.550 | 6,080 | -0.25(-13.89%) |
Jun 16, 2020 | 1.400 | 1.800 | 1.400 | 1.800 | 1,755 | +0.05(+2.86%) |
Jun 15, 2020 | 1.725 | 1.900 | 1.350 | 1.750 | 10,143 | -0.07(-3.85%) |
Jun 12, 2020 | 1.840 | 1.840 | 1.470 | 1.820 | 19,600 | +0.03(+1.68%) |
Jun 11, 2020 | 1.690 | 1.970 | 1.500 | 1.790 | 12,853 | -0.09(-4.79%) |
Jun 10, 2020 | 2.090 | 2.120 | 1.600 | 1.880 | 28,922 | -0.23(-10.90%) |
Jun 09, 2020 | 2.500 | 2.780 | 2.000 | 2.110 | 9,376 | -0.47(-18.22%) |
Jun 08, 2020 | 2.350 | 2.820 | 2.260 | 2.580 | 8,920 | +0.32(+14.16%) |
Jun 05, 2020 | 2.250 | 3.000 | 1.960 | 2.260 | 20,200 | +0.11(+5.12%) |
Jun 04, 2020 | 2.620 | 3.450 | 1.870 | 2.150 | 50,687 | -0.85(-28.33%) |
Jun 03, 2020 | 3.500 | 3.750 | 2.490 | 3.000 | 23,677 | -0.50(-14.29%) |
Jun 02, 2020 | 3.980 | 5.000 | 3.200 | 3.500 | 25,083 | -0.25(-6.67%) |
Jun 01, 2020 | 3.300 | 4.990 | 2.700 | 3.750 | 18,118 | +1.11(+42.05%) |
May 29, 2020 | 2.550 | 4.000 | 2.000 | 2.640 | 16,700 | +0.00(+0.00%) |
May 28, 2020 | 2.650 | 2.650 | 2.250 | 2.640 | 15,966 | -0.01(-0.38%) |
May 27, 2020 | 2.790 | 2.790 | 2.240 | 2.650 | 8,737 | +0.01(+0.38%) |
May 26, 2020 | 2.210 | 2.650 | 2.210 | 2.640 | 7,322 | +0.27(+11.39%) |
May 22, 2020 | 2.200 | 2.690 | 1.950 | 2.370 | 3,400 | +0.13(+5.80%) |
May 21, 2020 | 2.100 | 2.850 | 2.000 | 2.240 | 26,471 | -0.56(-20.00%) |
May 20, 2020 | 2.700 | 4.050 | 2.210 | 2.800 | 19,658 | -0.13(-4.44%) |
May 19, 2020 | 2.380 | 2.990 | 2.000 | 2.930 | 15,072 | +0.73(+33.18%) |
May 18, 2020 | 1.840 | 2.990 | 1.470 | 2.200 | 35,400 | +0.37(+20.22%) |
May 15, 2020 | 1.850 | 1.850 | 1.460 | 1.830 | 9,600 | +0.23(+14.38%) |
May 14, 2020 | 1.500 | 1.850 | 1.500 | 1.600 | 24,603 | +0.10(+6.67%) |
May 13, 2020 | 1.500 | 1.610 | 1.200 | 1.500 | 23,292 | -0.18(-10.71%) |
May 12, 2020 | 1.340 | 1.850 | 1.340 | 1.680 | 8,416 | -0.02(-1.18%) |
May 11, 2020 | 1.850 | 1.850 | 1.530 | 1.700 | 15,729 | -0.14(-7.61%) |
May 08, 2020 | 2.080 | 2.080 | 1.540 | 1.840 | 7,100 | +0.07(+3.95%) |
May 07, 2020 | 2.240 | 2.250 | 1.730 | 1.770 | 17,208 | -0.23(-11.50%) |
May 06, 2020 | 2.740 | 2.740 | 1.620 | 2.000 | 51,577 | -0.59(-22.78%) |
May 05, 2020 | 2.230 | 2.800 | 1.850 | 2.590 | 8,792 | +0.36(+16.14%) |
May 04, 2020 | 1.890 | 2.230 | 1.860 | 2.230 | 5,040 | +0.23(+11.50%) |
May 01, 2020 | 1.690 | 2.000 | 1.530 | 2.000 | 1,800 | +0.30(+17.65%) |
Apr 30, 2020 | 1.730 | 2.000 | 1.600 | 1.700 | 13,190 | -0.03(-1.73%) |
Apr 29, 2020 | 2.890 | 2.890 | 1.500 | 1.730 | 30,056 | -1.26(-42.14%) |
Apr 28, 2020 | 3.000 | 3.000 | 2.000 | 2.990 | 24,500 | +0.00(+0.00%) |
Apr 27, 2020 | 3.200 | 3.320 | 2.700 | 2.990 | 4,628 | -0.21(-6.56%) |
Apr 24, 2020 | 3.200 | 3.200 | 2.750 | 3.200 | 2,900 | +0.22(+7.38%) |
Apr 23, 2020 | 3.100 | 3.100 | 2.760 | 2.980 | 2,461 | -0.12(-3.87%) |
Apr 22, 2020 | 3.300 | 3.440 | 2.750 | 3.100 | 9,191 | -0.10(-3.13%) |
Apr 21, 2020 | 3.000 | 3.640 | 2.750 | 3.200 | 20,727 | +0.23(+7.74%) |
Apr 20, 2020 | 2.950 | 3.430 | 2.700 | 2.970 | 16,127 | +0.02(+0.68%) |
Apr 17, 2020 | 4.370 | 4.370 | 2.780 | 2.950 | 25,100 | -1.15(-28.05%) |
Apr 16, 2020 | 4.390 | 4.900 | 3.400 | 4.100 | 12,129 | +0.44(+12.02%) |
Apr 15, 2020 | 4.200 | 4.380 | 3.660 | 3.660 | 3,103 | -0.73(-16.63%) |
Apr 14, 2020 | 4.170 | 4.390 | 3.710 | 4.390 | 5,200 | -0.30(-6.40%) |
Apr 13, 2020 | 4.730 | 4.890 | 3.630 | 4.690 | 3,740 | +0.20(+4.45%) |
Apr 09, 2020 | 3.800 | 4.500 | 3.800 | 4.490 | 8,000 | +0.49(+12.25%) |
Apr 08, 2020 | 2.500 | 4.000 | 2.500 | 4.000 | 4,537 | +0.20(+5.26%) |
Apr 07, 2020 | 3.800 | 3.800 | 2.510 | 3.800 | 2,222 | +0.00(+0.00%) |
Apr 06, 2020 | 3.650 | 4.190 | 3.090 | 3.800 | 2,728 | -0.66(-14.80%) |
Apr 03, 2020 | 3.490 | 4.500 | 3.400 | 4.460 | 4,100 | +0.96(+27.43%) |
Apr 02, 2020 | 4.430 | 4.430 | 3.040 | 3.500 | 1,595 | -0.93(-20.99%) |
Apr 01, 2020 | 3.840 | 4.500 | 3.840 | 4.430 | 2,974 | +0.53(+13.59%) |
Mar 31, 2020 | 3.730 | 3.900 | 3.330 | 3.900 | 1,751 | +0.10(+2.63%) |
Mar 30, 2020 | 3.800 | 3.800 | 3.800 | 3.800 | 402 | +0.03(+0.80%) |
Mar 27, 2020 | 3.750 | 3.800 | 3.750 | 3.770 | 800 | +0.02(+0.53%) |
Mar 26, 2020 | 3.700 | 3.800 | 3.000 | 3.750 | 8,262 | -0.15(-3.85%) |
Mar 25, 2020 | 4.000 | 4.200 | 3.200 | 3.900 | 12,521 | -0.29(-6.92%) |
Mar 24, 2020 | 3.950 | 4.300 | 2.900 | 4.190 | 12,697 | +0.20(+5.01%) |
Mar 23, 2020 | 3.875 | 4.260 | 2.950 | 3.990 | 6,841 | +0.09(+2.31%) |
Mar 20, 2020 | 3.150 | 5.240 | 3.150 | 3.900 | 7,300 | +0.72(+22.64%) |
Mar 19, 2020 | 3.180 | 3.180 | 2.650 | 3.180 | 3,534 | +0.01(+0.32%) |
Mar 18, 2020 | 2.500 | 3.250 | 2.400 | 3.170 | 4,593 | +0.31(+10.84%) |
Mar 17, 2020 | 3.000 | 3.580 | 2.000 | 2.860 | 13,925 | +0.07(+2.51%) |
Mar 16, 2020 | 3.300 | 4.000 | 1.760 | 2.790 | 11,422 | -0.91(-24.59%) |
Mar 13, 2020 | 4.000 | 4.250 | 2.700 | 3.700 | 10,700 | -0.30(-7.50%) |
Mar 12, 2020 | 3.800 | 4.000 | 2.000 | 4.000 | 13,216 | -0.50(-11.11%) |
Mar 11, 2020 | 4.000 | 4.600 | 3.110 | 4.500 | 7,546 | -1.00(-18.18%) |
Mar 10, 2020 | 2.000 | 5.500 | 1.180 | 5.500 | 3,856 | +3.50(+175.00%) |
Mar 09, 2020 | 4.310 | 4.310 | 0.7000 | 2.000 | 31,413 | -2.84(-58.68%) |
Mar 06, 2020 | 4.700 | 5.000 | 4.550 | 4.840 | 5,300 | -0.41(-7.81%) |
Mar 05, 2020 | 7.000 | 7.500 | 3.660 | 5.250 | 22,479 | -2.45(-31.82%) |
Mar 04, 2020 | 7.150 | 8.120 | 5.610 | 7.700 | 4,867 | -0.50(-6.10%) |
Mar 03, 2020 | 8.000 | 8.300 | 5.610 | 8.200 | 1,977 | +0.21(+2.63%) |
Mar 02, 2020 | 7.000 | 8.270 | 6.500 | 7.990 | 6,467 | +1.69(+26.83%) |
Feb 28, 2020 | 5.250 | 6.350 | 3.010 | 6.300 | 8,400 | +1.10(+21.15%) |
Feb 27, 2020 | 4.490 | 5.200 | 4.100 | 5.200 | 14,987 | +0.56(+12.07%) |
Feb 26, 2020 | 3.800 | 4.750 | 3.800 | 4.640 | 4,759 | -0.31(-6.26%) |
Feb 25, 2020 | 3.000 | 4.950 | 2.500 | 4.950 | 9,362 | +1.45(+41.43%) |
Feb 24, 2020 | 1.720 | 4.200 | 1.650 | 3.500 | 17,362 | +2.00(+133.33%) |
Feb 21, 2020 | 0.3000 | 1.500 | 0.3000 | 1.500 | 91,900 | +1.20(+400.00%) |
Feb 20, 2020 | 0.0200 | 0.3000 | 0.0200 | 0.3000 | 194,666 | +0.28(+1415.15%) |
Feb 18, 2020 | 0.0198 | 0.0198 | 0.0198 | 0 | +0.00(+0.00%) | |
Jan 30, 2020 | 0.0198 | 0.0198 | 0.0198 | 0 | +0.01(+296.00%) | |
Jan 27, 2020 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.01(-74.87%) | |
Jan 24, 2020 | 0.0120 | 0.0199 | 0.0120 | 0.0199 | 30,100 | +0.01(+99.00%) |
Jan 09, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.01(+100.00%) | |
Dec 31, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) |