Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2020 | 2.420 | 2.420 | 2.420 | 0 | +0.00(+0.00%) | |
Oct 13, 2020 | 2.380 | 2.580 | 2.340 | 2.420 | 445,186 | +0.00(+0.00%) |
Oct 12, 2020 | 2.410 | 2.480 | 2.300 | 2.420 | 1,084,615 | +0.22(+10.00%) |
Oct 09, 2020 | 2.210 | 2.258 | 2.120 | 2.200 | 144,500 | +0.06(+2.80%) |
Oct 08, 2020 | 2.120 | 2.210 | 2.080 | 2.140 | 390,793 | -0.02(-0.93%) |
Oct 07, 2020 | 2.170 | 2.240 | 2.120 | 2.160 | 80,348 | +0.01(+0.47%) |
Oct 06, 2020 | 2.120 | 2.340 | 2.080 | 2.150 | 341,890 | +0.02(+0.94%) |
Oct 05, 2020 | 2.250 | 2.300 | 2.080 | 2.130 | 361,100 | -0.20(-8.58%) |
Oct 02, 2020 | 2.170 | 2.400 | 2.100 | 2.330 | 324,100 | -0.06(-2.51%) |
Oct 01, 2020 | 2.210 | 2.740 | 2.110 | 2.390 | 3,672,607 | +0.21(+9.63%) |
Sep 30, 2020 | 2.060 | 2.230 | 2.010 | 2.180 | 335,019 | +0.12(+5.83%) |
Sep 29, 2020 | 2.090 | 2.140 | 1.920 | 2.060 | 553,974 | -0.08(-3.74%) |
Sep 28, 2020 | 2.250 | 2.340 | 2.090 | 2.140 | 318,742 | -0.10(-4.46%) |
Sep 25, 2020 | 2.210 | 2.500 | 2.150 | 2.240 | 642,700 | +0.02(+0.90%) |
Sep 24, 2020 | 2.200 | 2.220 | 2.050 | 2.220 | 135,963 | +0.03(+1.37%) |
Sep 23, 2020 | 2.050 | 2.440 | 2.000 | 2.190 | 467,242 | +0.09(+4.53%) |
Sep 22, 2020 | 2.020 | 2.120 | 1.920 | 2.095 | 269,866 | +0.07(+3.20%) |
Sep 21, 2020 | 2.160 | 2.170 | 2.000 | 2.030 | 177,641 | -0.12(-5.58%) |
Sep 18, 2020 | 2.090 | 2.160 | 2.020 | 2.150 | 132,900 | +0.03(+1.42%) |
Sep 17, 2020 | 2.170 | 2.190 | 2.000 | 2.120 | 223,635 | -0.08(-3.85%) |
Sep 16, 2020 | 2.190 | 2.243 | 2.110 | 2.205 | 81,717 | +0.02(+0.68%) |
Sep 15, 2020 | 2.120 | 2.300 | 2.120 | 2.190 | 170,409 | +0.06(+2.82%) |
Sep 14, 2020 | 2.180 | 2.180 | 2.070 | 2.130 | 54,612 | -0.05(-2.29%) |
Sep 11, 2020 | 2.110 | 2.180 | 2.060 | 2.180 | 54,000 | +0.08(+3.81%) |
Sep 10, 2020 | 2.060 | 2.180 | 2.010 | 2.100 | 188,858 | +0.03(+1.45%) |
Sep 09, 2020 | 2.040 | 2.120 | 1.955 | 2.070 | 171,365 | +0.03(+1.47%) |
Sep 08, 2020 | 1.920 | 2.100 | 1.910 | 2.040 | 226,003 | +0.00(+0.00%) |
Sep 04, 2020 | 2.040 | 2.070 | 1.860 | 2.040 | 397,700 | +0.15(+7.94%) |
Sep 03, 2020 | 1.500 | 2.250 | 1.490 | 1.890 | 1,674,084 | +1.28(+209.84%) |
Sep 02, 2020 | 0.6100 | 0.6400 | 0.5900 | 0.6100 | 480,444 | -0.02(-3.17%) |
Sep 01, 2020 | 0.6400 | 0.6400 | 0.6100 | 0.6300 | 113,972 | +0.01(+1.30%) |
Aug 31, 2020 | 0.6600 | 0.6600 | 0.6100 | 0.6219 | 122,421 | -0.00(-0.50%) |
Aug 28, 2020 | 0.6100 | 0.6500 | 0.6050 | 0.6250 | 227,100 | +0.01(+1.86%) |
Aug 27, 2020 | 0.6500 | 0.6500 | 0.6030 | 0.6136 | 184,331 | -0.03(-4.42%) |
Aug 26, 2020 | 0.6400 | 0.6755 | 0.6350 | 0.6420 | 213,209 | -0.01(-0.90%) |
Aug 25, 2020 | 0.6760 | 0.6760 | 0.6101 | 0.6478 | 278,046 | +0.00(+0.19%) |
Aug 24, 2020 | 0.7055 | 0.7500 | 0.5700 | 0.6466 | 1,230,977 | -0.07(-9.93%) |
Aug 21, 2020 | 0.7200 | 0.7399 | 0.7000 | 0.7179 | 599,600 | -0.03(-4.28%) |
Aug 20, 2020 | 0.7800 | 0.8500 | 0.7200 | 0.7500 | 2,933,294 | -0.02(-2.60%) |
Aug 19, 2020 | 0.8200 | 0.8400 | 0.7700 | 0.7700 | 643,371 | -0.05(-6.10%) |
Aug 18, 2020 | 1.320 | 1.430 | 0.8000 | 0.8200 | 8,415,473 | -0.22(-21.15%) |
Aug 17, 2020 | 0.8000 | 1.050 | 0.8000 | 1.040 | 657,115 | +0.24(+29.82%) |
Aug 14, 2020 | 0.7900 | 0.8498 | 0.7600 | 0.8011 | 212,600 | +0.00(+0.12%) |
Aug 13, 2020 | 0.8070 | 0.8200 | 0.7800 | 0.8001 | 63,359 | +0.02(+2.28%) |
Aug 12, 2020 | 0.7900 | 0.8000 | 0.7801 | 0.7823 | 63,282 | -0.04(-4.52%) |
Aug 11, 2020 | 0.9100 | 0.9200 | 0.8100 | 0.8193 | 119,412 | -0.09(-9.97%) |
Aug 10, 2020 | 0.9000 | 0.9200 | 0.8700 | 0.9100 | 175,266 | +0.05(+5.45%) |
Aug 07, 2020 | 0.7947 | 0.9000 | 0.7714 | 0.8630 | 419,300 | +0.05(+6.32%) |
Aug 06, 2020 | 0.8000 | 0.8500 | 0.7600 | 0.8117 | 56,045 | +0.02(+2.75%) |
Aug 05, 2020 | 0.8100 | 0.8300 | 0.7800 | 0.7900 | 50,267 | -0.03(-3.66%) |
Aug 04, 2020 | 0.7900 | 0.8500 | 0.7400 | 0.8200 | 312,728 | +0.05(+5.96%) |
Aug 03, 2020 | 0.7100 | 0.7900 | 0.7100 | 0.7739 | 201,808 | +0.06(+8.69%) |
Jul 31, 2020 | 0.7418 | 0.7418 | 0.7018 | 0.7120 | 67,600 | -0.01(-1.78%) |
Jul 30, 2020 | 0.7080 | 0.7642 | 0.7012 | 0.7249 | 108,679 | +0.02(+3.56%) |
Jul 29, 2020 | 0.7100 | 0.7300 | 0.7000 | 0.7000 | 159,127 | -0.00(-0.31%) |
Jul 28, 2020 | 0.7600 | 0.7880 | 0.7000 | 0.7022 | 503,571 | -0.15(-17.39%) |
Jul 27, 2020 | 0.6900 | 1.040 | 0.6800 | 0.8500 | 2,763,573 | +0.16(+23.19%) |
Jul 24, 2020 | 0.7000 | 0.7035 | 0.6800 | 0.6900 | 40,100 | +0.02(+2.99%) |
Jul 23, 2020 | 0.7100 | 0.7100 | 0.6600 | 0.6700 | 180,527 | -0.05(-6.93%) |
Jul 22, 2020 | 0.7500 | 0.7500 | 0.7013 | 0.7199 | 65,244 | -0.01(-1.10%) |
Jul 21, 2020 | 0.7014 | 0.7480 | 0.7000 | 0.7279 | 50,855 | +0.01(+1.08%) |
Jul 20, 2020 | 0.7610 | 0.7800 | 0.6613 | 0.7201 | 642,834 | -0.07(-8.85%) |
Jul 17, 2020 | 0.7600 | 0.8200 | 0.7550 | 0.7900 | 95,400 | +0.00(+0.06%) |
Jul 16, 2020 | 0.7850 | 0.7895 | 0.7559 | 0.7895 | 16,368 | -0.01(-1.50%) |
Jul 15, 2020 | 0.7821 | 0.8263 | 0.7527 | 0.8015 | 63,348 | +0.01(+1.71%) |
Jul 14, 2020 | 0.7614 | 0.8000 | 0.7218 | 0.7880 | 70,567 | +0.01(+1.03%) |
Jul 13, 2020 | 0.8300 | 0.8300 | 0.7700 | 0.7800 | 112,122 | -0.05(-5.53%) |
Jul 10, 2020 | 0.8100 | 0.8260 | 0.7612 | 0.8257 | 109,200 | +0.04(+4.73%) |
Jul 09, 2020 | 0.7890 | 0.7900 | 0.7450 | 0.7884 | 191,326 | +0.02(+2.59%) |
Jul 08, 2020 | 0.7372 | 0.7700 | 0.7372 | 0.7685 | 90,168 | +0.01(+1.12%) |
Jul 07, 2020 | 0.7700 | 0.7800 | 0.7400 | 0.7600 | 128,536 | +0.00(+0.33%) |
Jul 06, 2020 | 0.7500 | 0.7870 | 0.7420 | 0.7575 | 116,543 | +0.03(+3.72%) |
Jul 02, 2020 | 0.7389 | 0.7460 | 0.7201 | 0.7303 | 76,900 | -0.02(-2.50%) |
Jul 01, 2020 | 0.7207 | 0.7530 | 0.7200 | 0.7490 | 18,418 | +0.01(+1.74%) |
Jun 30, 2020 | 0.7090 | 0.7874 | 0.7000 | 0.7362 | 75,043 | +0.02(+2.25%) |
Jun 29, 2020 | 0.7300 | 0.7600 | 0.7000 | 0.7200 | 39,886 | -0.03(-3.99%) |
Jun 26, 2020 | 0.7400 | 0.7500 | 0.7300 | 0.7499 | 53,600 | -0.00(-0.01%) |
Jun 25, 2020 | 0.7200 | 0.7500 | 0.7100 | 0.7500 | 65,834 | +0.02(+2.71%) |
Jun 24, 2020 | 0.7600 | 0.7875 | 0.7122 | 0.7302 | 135,925 | -0.06(-7.57%) |
Jun 23, 2020 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 174,002 | +0.04(+5.31%) |
Jun 22, 2020 | 0.8001 | 0.8220 | 0.7500 | 0.7502 | 308,942 | -0.07(-8.51%) |
Jun 19, 2020 | 0.8211 | 0.8300 | 0.8001 | 0.8200 | 101,000 | +0.01(+1.22%) |
Jun 18, 2020 | 0.8600 | 0.8748 | 0.8000 | 0.8101 | 168,024 | -0.04(-4.68%) |
Jun 17, 2020 | 0.8099 | 0.8790 | 0.8031 | 0.8499 | 147,373 | +0.05(+6.24%) |
Jun 16, 2020 | 0.8020 | 0.8221 | 0.7799 | 0.8000 | 195,808 | -0.01(-1.22%) |
Jun 15, 2020 | 0.9000 | 0.9012 | 0.7511 | 0.8099 | 358,315 | -0.08(-9.03%) |
Jun 12, 2020 | 1.000 | 1.040 | 0.8888 | 0.8903 | 761,900 | -0.02(-2.16%) |
Jun 11, 2020 | 0.8500 | 1.130 | 0.8100 | 0.9100 | 2,910,978 | +0.08(+9.65%) |
Jun 10, 2020 | 0.7999 | 0.8800 | 0.7700 | 0.8299 | 882,312 | +0.06(+7.78%) |
Jun 09, 2020 | 0.7790 | 0.8500 | 0.7200 | 0.7700 | 712,848 | +0.02(+2.67%) |
Jun 08, 2020 | 0.7300 | 0.7800 | 0.7300 | 0.7500 | 212,446 | +0.01(+1.39%) |
Jun 05, 2020 | 0.7299 | 0.7400 | 0.7100 | 0.7397 | 184,000 | +0.01(+1.33%) |
Jun 04, 2020 | 0.7100 | 0.7400 | 0.6800 | 0.7300 | 159,422 | +0.02(+3.40%) |
Jun 03, 2020 | 0.6900 | 0.7400 | 0.6900 | 0.7060 | 254,152 | +0.01(+0.86%) |
Jun 02, 2020 | 0.6800 | 0.7300 | 0.6600 | 0.7000 | 869,642 | +0.03(+5.01%) |
Jun 01, 2020 | 0.6400 | 0.6787 | 0.6301 | 0.6666 | 336,897 | +0.02(+3.12%) |
May 29, 2020 | 0.6262 | 0.6587 | 0.6110 | 0.6464 | 866,400 | +0.02(+2.60%) |
May 28, 2020 | 0.6000 | 0.7100 | 0.5800 | 0.6300 | 1,696,296 | +0.04(+6.78%) |
May 27, 2020 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | 813,420 | -0.03(-5.31%) |
May 26, 2020 | 0.6500 | 0.6500 | 0.6002 | 0.6231 | 534,985 | -0.02(-3.02%) |
May 22, 2020 | 0.6200 | 0.6480 | 0.5600 | 0.6425 | 2,503,300 | -0.15(-18.67%) |
May 21, 2020 | 0.8400 | 0.9300 | 0.7600 | 0.7900 | 2,395,456 | -0.15(-15.96%) |
May 20, 2020 | 1.100 | 1.770 | 0.8800 | 0.9400 | 44,218,812 | +0.26(+38.44%) |
May 19, 2020 | 0.6900 | 0.6900 | 0.6501 | 0.6790 | 18,391 | +0.00(+0.01%) |
May 18, 2020 | 0.6599 | 0.6850 | 0.6400 | 0.6789 | 24,250 | +0.03(+4.13%) |
May 15, 2020 | 0.6569 | 0.6700 | 0.6520 | 0.6520 | 16,000 | -0.03(-4.12%) |
May 14, 2020 | 0.6522 | 0.6900 | 0.6522 | 0.6800 | 7,312 | -0.01(-1.43%) |
May 13, 2020 | 0.7000 | 0.7000 | 0.6500 | 0.6899 | 32,214 | -0.02(-2.14%) |
May 12, 2020 | 0.6661 | 0.7100 | 0.6500 | 0.7050 | 20,359 | -0.01(-0.70%) |
May 11, 2020 | 0.7000 | 0.7100 | 0.6600 | 0.7100 | 20,166 | -0.01(-0.70%) |
May 08, 2020 | 0.6963 | 0.7200 | 0.6501 | 0.7150 | 16,500 | -0.01(-0.69%) |
May 07, 2020 | 0.5987 | 0.7200 | 0.5987 | 0.7200 | 44,941 | +0.02(+3.15%) |
May 06, 2020 | 0.7000 | 0.7000 | 0.5685 | 0.6980 | 218,003 | -0.02(-3.06%) |
May 05, 2020 | 0.6622 | 0.7470 | 0.6622 | 0.7200 | 37,938 | +0.02(+2.21%) |
May 04, 2020 | 0.7234 | 0.7500 | 0.6396 | 0.7044 | 84,937 | -0.05(-6.08%) |
May 01, 2020 | 0.6600 | 0.7500 | 0.6500 | 0.7500 | 54,100 | +0.01(+1.35%) |
Apr 30, 2020 | 0.7450 | 0.7600 | 0.7003 | 0.7400 | 178,321 | -0.01(-0.67%) |
Apr 29, 2020 | 0.6869 | 0.7555 | 0.6869 | 0.7450 | 121,465 | -0.00(-0.64%) |
Apr 28, 2020 | 0.7800 | 0.8050 | 0.6600 | 0.7498 | 189,357 | -0.00(-0.15%) |
Apr 27, 2020 | 0.6780 | 0.7509 | 0.6100 | 0.7509 | 177,579 | +0.06(+8.83%) |
Apr 24, 2020 | 0.6400 | 0.6900 | 0.6150 | 0.6900 | 79,700 | +0.04(+6.53%) |
Apr 23, 2020 | 0.6400 | 0.6601 | 0.6310 | 0.6477 | 211,504 | -0.00(-0.35%) |
Apr 22, 2020 | 0.6400 | 0.6700 | 0.5801 | 0.6500 | 136,134 | +0.01(+1.56%) |
Apr 21, 2020 | 0.6100 | 0.6400 | 0.5800 | 0.6400 | 323,977 | +0.02(+3.23%) |
Apr 20, 2020 | 0.5600 | 0.6300 | 0.5300 | 0.6200 | 895,952 | +0.08(+14.81%) |
Apr 17, 2020 | 0.5000 | 0.5500 | 0.4800 | 0.5400 | 145,900 | +0.04(+8.00%) |
Apr 16, 2020 | 0.4700 | 0.5000 | 0.4200 | 0.5000 | 242,191 | +0.03(+5.57%) |
Apr 15, 2020 | 0.4500 | 0.5000 | 0.4500 | 0.4736 | 55,483 | -0.01(-1.33%) |
Apr 14, 2020 | 0.4830 | 0.4830 | 0.4500 | 0.4800 | 88,491 | +0.01(+2.13%) |
Apr 13, 2020 | 0.4699 | 0.4835 | 0.4600 | 0.4700 | 35,870 | +0.01(+2.17%) |
Apr 09, 2020 | 0.4800 | 0.4950 | 0.4450 | 0.4600 | 117,200 | -0.02(-4.17%) |
Apr 08, 2020 | 0.4500 | 0.4900 | 0.4200 | 0.4800 | 237,623 | +0.03(+6.67%) |
Apr 07, 2020 | 0.4405 | 0.4601 | 0.4387 | 0.4500 | 209,315 | +0.01(+2.60%) |
Apr 06, 2020 | 0.4288 | 0.4386 | 0.4228 | 0.4386 | 62,920 | +0.02(+4.43%) |
Apr 03, 2020 | 0.3900 | 0.4275 | 0.3810 | 0.4200 | 63,000 | +0.03(+7.69%) |
Apr 02, 2020 | 0.3800 | 0.4179 | 0.3700 | 0.3900 | 53,363 | +0.01(+2.12%) |
Apr 01, 2020 | 0.4013 | 0.4124 | 0.3700 | 0.3819 | 70,113 | -0.03(-6.85%) |
Mar 31, 2020 | 0.4100 | 0.6500 | 0.3700 | 0.4100 | 1,336,631 | +0.01(+2.50%) |
Mar 30, 2020 | 0.3600 | 0.4100 | 0.3500 | 0.4000 | 153,455 | +0.05(+14.29%) |
Mar 27, 2020 | 0.3560 | 0.3560 | 0.3100 | 0.3500 | 21,200 | +0.01(+2.94%) |
Mar 26, 2020 | 0.3469 | 0.3579 | 0.3100 | 0.3400 | 90,135 | +0.03(+8.04%) |
Mar 25, 2020 | 0.3040 | 0.3380 | 0.3040 | 0.3147 | 39,942 | +0.01(+2.88%) |
Mar 24, 2020 | 0.3133 | 0.3300 | 0.2865 | 0.3059 | 85,586 | +0.02(+5.45%) |
Mar 23, 2020 | 0.2838 | 0.3190 | 0.2725 | 0.2901 | 45,005 | +0.02(+7.36%) |
Mar 20, 2020 | 0.3198 | 0.3531 | 0.2701 | 0.2702 | 194,000 | -0.03(-11.29%) |
Mar 19, 2020 | 0.2900 | 0.3400 | 0.2600 | 0.3046 | 72,592 | +0.00(+0.59%) |
Mar 18, 2020 | 0.3022 | 0.3299 | 0.3000 | 0.3028 | 13,147 | -0.04(-10.94%) |
Mar 17, 2020 | 0.3000 | 0.3600 | 0.2800 | 0.3400 | 108,369 | +0.02(+5.20%) |
Mar 16, 2020 | 0.3700 | 0.3700 | 0.3222 | 0.3232 | 43,444 | -0.06(-15.22%) |
Mar 13, 2020 | 0.3733 | 0.4000 | 0.3600 | 0.3812 | 83,800 | +0.01(+2.34%) |
Mar 12, 2020 | 0.3900 | 0.4190 | 0.3500 | 0.3725 | 57,245 | -0.05(-11.29%) |
Mar 11, 2020 | 0.4000 | 0.4300 | 0.3900 | 0.4199 | 66,634 | -0.00(-0.02%) |
Mar 10, 2020 | 0.4600 | 0.4800 | 0.3300 | 0.4200 | 268,679 | -0.05(-11.13%) |
Mar 09, 2020 | 0.5030 | 0.5030 | 0.4501 | 0.4726 | 21,805 | -0.05(-8.89%) |
Mar 06, 2020 | 0.5334 | 0.5334 | 0.4803 | 0.5187 | 66,700 | +0.01(+1.71%) |
Mar 05, 2020 | 0.5052 | 0.5350 | 0.5050 | 0.5100 | 43,012 | -0.02(-4.62%) |
Mar 04, 2020 | 0.5700 | 0.5700 | 0.5050 | 0.5347 | 37,885 | -0.02(-2.73%) |
Mar 03, 2020 | 0.5231 | 0.5600 | 0.5190 | 0.5497 | 77,921 | +0.03(+5.29%) |