Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.290 | 2.300 | 2.160 | 2.250 | 21,762,476 | -0.09(-3.85%) |
Jun 29, 2020 | 2.330 | 2.450 | 2.250 | 2.340 | 17,982,096 | -0.11(-4.49%) |
Jun 26, 2020 | 2.650 | 2.650 | 2.110 | 2.450 | 35,657,300 | -0.16(-6.13%) |
Jun 25, 2020 | 2.690 | 2.750 | 2.600 | 2.610 | 21,492,596 | -0.11(-4.04%) |
Jun 24, 2020 | 2.940 | 3.020 | 2.620 | 2.720 | 39,116,120 | -0.41(-13.10%) |
Jun 23, 2020 | 2.600 | 3.190 | 2.510 | 3.130 | 103,102,144 | +0.62(+24.70%) |
Jun 22, 2020 | 2.940 | 2.940 | 2.510 | 2.510 | 37,317,324 | -0.43(-14.63%) |
Jun 19, 2020 | 2.960 | 3.030 | 2.750 | 2.940 | 49,710,900 | +0.15(+5.38%) |
Jun 18, 2020 | 2.940 | 3.030 | 2.780 | 2.790 | 53,659,848 | -0.31(-10.00%) |
Jun 17, 2020 | 3.410 | 3.470 | 3.000 | 3.100 | 71,857,040 | -0.75(-19.48%) |
Jun 16, 2020 | 4.180 | 4.180 | 3.750 | 3.850 | 81,055,336 | -0.67(-14.82%) |
Jun 15, 2020 | 4.950 | 4.990 | 4.410 | 4.520 | 118,424,888 | +0.36(+8.65%) |
Jun 12, 2020 | 4.340 | 4.800 | 3.670 | 4.160 | 95,905,400 | +0.71(+20.58%) |
Jun 11, 2020 | 3.300 | 3.900 | 3.030 | 3.450 | 151,393,504 | -1.06(-23.50%) |
Jun 10, 2020 | 5.010 | 5.800 | 4.410 | 4.510 | 113,268,512 | +0.54(+13.60%) |
Jun 09, 2020 | 4.440 | 4.600 | 3.660 | 3.970 | 71,280,744 | -1.18(-22.91%) |
Jun 08, 2020 | 6.340 | 6.350 | 4.550 | 5.150 | 79,821,480 | -0.79(-13.30%) |
Jun 05, 2020 | 6.160 | 7.350 | 5.000 | 5.940 | 102,487,600 | -0.67(-10.14%) |
Jun 04, 2020 | 9.530 | 11.73 | 4.250 | 6.610 | 233,861,040 | -1.32(-16.65%) |
Jun 03, 2020 | 4.950 | 8.000 | 4.760 | 7.930 | 406,433,536 | +3.91(+97.26%) |
Jun 02, 2020 | 3.080 | 4.050 | 2.910 | 4.020 | 183,845,056 | +1.40(+53.44%) |
Jun 01, 2020 | 2.390 | 2.680 | 2.330 | 2.620 | 47,591,968 | +0.57(+27.80%) |
May 29, 2020 | 2.010 | 2.110 | 1.900 | 2.050 | 27,603,900 | +0.24(+13.26%) |
May 28, 2020 | 2.010 | 2.820 | 1.610 | 1.810 | 129,834,128 | -0.02(-1.09%) |
May 27, 2020 | 1.620 | 1.920 | 1.540 | 1.830 | 22,556,940 | +0.29(+18.83%) |
May 26, 2020 | 1.430 | 1.570 | 1.360 | 1.540 | 16,566,255 | +0.15(+10.79%) |
May 22, 2020 | 1.330 | 1.390 | 1.290 | 1.390 | 8,113,300 | +0.06(+4.51%) |
May 21, 2020 | 1.390 | 1.400 | 1.260 | 1.330 | 6,333,975 | -0.06(-4.32%) |
May 20, 2020 | 1.300 | 1.500 | 1.290 | 1.390 | 17,886,728 | +0.01(+0.72%) |
May 19, 2020 | 1.410 | 1.410 | 1.270 | 1.380 | 12,669,265 | +0.00(+0.00%) |
May 18, 2020 | 1.360 | 1.420 | 1.240 | 1.380 | 27,306,940 | -0.12(-8.00%) |
May 15, 2020 | 1.560 | 1.950 | 1.330 | 1.500 | 67,284,400 | -0.13(-7.98%) |
May 14, 2020 | 1.250 | 1.890 | 1.180 | 1.630 | 167,865,008 | +0.32(+24.43%) |
May 13, 2020 | 0.7700 | 1.410 | 0.7100 | 1.310 | 108,911,976 | +0.58(+79.85%) |
May 12, 2020 | 0.7500 | 0.7898 | 0.7000 | 0.7284 | 12,578,934 | -0.07(-8.95%) |
May 11, 2020 | 0.6500 | 0.8500 | 0.6300 | 0.8000 | 33,387,124 | +0.22(+37.93%) |
May 08, 2020 | 0.7242 | 0.7490 | 0.5050 | 0.5800 | 43,039,904 | -0.25(-30.12%) |
May 07, 2020 | 0.7200 | 1.030 | 0.6800 | 0.8300 | 134,650,720 | +0.35(+72.92%) |
May 06, 2020 | 0.3300 | 0.6100 | 0.3200 | 0.4800 | 33,475,552 | +0.16(+52.28%) |
May 05, 2020 | 0.3225 | 0.3450 | 0.3100 | 0.3152 | 1,305,293 | -0.01(-3.46%) |
May 04, 2020 | 0.3299 | 0.3600 | 0.3105 | 0.3265 | 1,709,337 | +0.01(+4.58%) |
May 01, 2020 | 0.3050 | 0.3400 | 0.3050 | 0.3122 | 2,171,000 | +0.01(+4.38%) |
Apr 30, 2020 | 0.2840 | 0.3100 | 0.2785 | 0.2991 | 560,809 | +0.02(+5.95%) |
Apr 29, 2020 | 0.2899 | 0.2899 | 0.2700 | 0.2823 | 412,997 | +0.00(+0.79%) |
Apr 28, 2020 | 0.2850 | 0.2990 | 0.2700 | 0.2801 | 538,050 | -0.00(-1.68%) |
Apr 27, 2020 | 0.2835 | 0.2850 | 0.2600 | 0.2849 | 555,365 | +0.02(+6.03%) |
Apr 24, 2020 | 0.2510 | 0.2700 | 0.2510 | 0.2687 | 439,700 | +0.01(+2.44%) |
Apr 23, 2020 | 0.2550 | 0.2700 | 0.2550 | 0.2623 | 386,768 | +0.00(+1.51%) |
Apr 22, 2020 | 0.2638 | 0.2650 | 0.2550 | 0.2584 | 487,749 | -0.02(-6.98%) |
Apr 21, 2020 | 0.2800 | 0.2800 | 0.2560 | 0.2778 | 924,963 | -0.00(-0.79%) |
Apr 20, 2020 | 0.3600 | 0.3700 | 0.2500 | 0.2800 | 5,958,724 | -0.05(-15.15%) |
Apr 17, 2020 | 0.2810 | 0.3500 | 0.2750 | 0.3300 | 3,026,500 | +0.05(+17.86%) |
Apr 16, 2020 | 0.2600 | 0.3100 | 0.2500 | 0.2800 | 1,491,124 | +0.02(+9.08%) |
Apr 15, 2020 | 0.2600 | 0.2784 | 0.2476 | 0.2567 | 462,606 | -0.00(-1.23%) |
Apr 14, 2020 | 0.2561 | 0.2650 | 0.2310 | 0.2599 | 258,861 | +0.00(+1.48%) |
Apr 13, 2020 | 0.2630 | 0.2630 | 0.2412 | 0.2561 | 144,499 | -0.00(-0.93%) |
Apr 09, 2020 | 0.2475 | 0.2600 | 0.2350 | 0.2585 | 331,500 | +0.01(+3.40%) |
Apr 08, 2020 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 159,526 | +0.01(+4.17%) |
Apr 07, 2020 | 0.2500 | 0.2600 | 0.2200 | 0.2400 | 225,980 | +0.00(+0.17%) |
Apr 06, 2020 | 0.2400 | 0.2790 | 0.2250 | 0.2396 | 701,203 | +0.01(+2.70%) |
Apr 03, 2020 | 0.2400 | 0.2400 | 0.2111 | 0.2333 | 330,500 | +0.00(+1.39%) |
Apr 02, 2020 | 0.2500 | 0.2690 | 0.2000 | 0.2301 | 289,928 | -0.03(-10.61%) |