Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2020 | 0.4665 | 0.4665 | 0.4665 | 0 | -0.05(-10.29%) | |
Jul 15, 2020 | 0.5700 | 0.5700 | 0.5000 | 0.5200 | 2,440,670 | -0.09(-14.75%) |
Jul 14, 2020 | 0.4900 | 0.6800 | 0.4500 | 0.6100 | 9,438,316 | +0.15(+32.61%) |
Jul 13, 2020 | 0.5100 | 0.5200 | 0.4400 | 0.4600 | 2,067,183 | -0.07(-13.04%) |
Jul 10, 2020 | 0.5600 | 0.5759 | 0.5200 | 0.5290 | 1,318,400 | -0.04(-7.19%) |
Jul 09, 2020 | 0.6000 | 0.6500 | 0.5500 | 0.5700 | 3,413,674 | -0.11(-16.18%) |
Jul 08, 2020 | 0.5200 | 0.6899 | 0.5100 | 0.6800 | 7,687,852 | -0.13(-16.05%) |
Jul 07, 2020 | 0.8100 | 0.8200 | 0.7800 | 0.8100 | 2,309,541 | +0.01(+1.25%) |
Jul 06, 2020 | 0.8000 | 0.8000 | 0.7600 | 0.8000 | 687,723 | +0.01(+1.27%) |
Jul 02, 2020 | 0.8300 | 0.8317 | 0.7606 | 0.7900 | 906,600 | -0.02(-2.47%) |
Jul 01, 2020 | 0.8300 | 0.8500 | 0.8000 | 0.8100 | 607,194 | -0.01(-1.45%) |
Jun 30, 2020 | 0.8050 | 0.8311 | 0.7800 | 0.8219 | 834,533 | +0.00(+0.02%) |
Jun 29, 2020 | 0.8300 | 0.8400 | 0.7955 | 0.8217 | 528,025 | +0.01(+0.77%) |
Jun 26, 2020 | 0.8500 | 0.8500 | 0.7880 | 0.8154 | 825,900 | -0.02(-2.07%) |
Jun 25, 2020 | 0.8600 | 0.8600 | 0.8200 | 0.8326 | 832,004 | -0.01(-0.88%) |
Jun 24, 2020 | 0.9200 | 0.9200 | 0.8300 | 0.8400 | 1,369,709 | -0.08(-8.70%) |
Jun 23, 2020 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 591,451 | +0.00(+0.00%) |
Jun 22, 2020 | 1.060 | 1.060 | 0.9100 | 0.9200 | 2,099,545 | -0.12(-11.54%) |
Jun 19, 2020 | 1.080 | 1.120 | 1.030 | 1.040 | 1,471,900 | -0.12(-10.34%) |
Jun 18, 2020 | 1.150 | 1.180 | 1.130 | 1.160 | 432,643 | +0.03(+2.65%) |
Jun 17, 2020 | 1.150 | 1.160 | 1.120 | 1.130 | 259,312 | -0.02(-1.74%) |
Jun 16, 2020 | 1.150 | 1.180 | 1.140 | 1.150 | 358,380 | -0.01(-0.86%) |
Jun 15, 2020 | 1.140 | 1.190 | 1.120 | 1.160 | 423,559 | +0.00(+0.00%) |
Jun 12, 2020 | 1.170 | 1.180 | 1.110 | 1.160 | 293,600 | +0.02(+1.75%) |
Jun 11, 2020 | 1.200 | 1.220 | 1.110 | 1.140 | 551,392 | -0.10(-8.06%) |
Jun 10, 2020 | 1.300 | 1.300 | 1.200 | 1.240 | 446,049 | -0.04(-3.13%) |
Jun 09, 2020 | 1.350 | 1.370 | 1.230 | 1.280 | 2,203,088 | -0.19(-12.93%) |
Jun 08, 2020 | 1.130 | 1.470 | 1.120 | 1.470 | 2,938,631 | +0.36(+32.43%) |
Jun 05, 2020 | 1.080 | 1.140 | 1.080 | 1.110 | 508,300 | +0.04(+3.74%) |
Jun 04, 2020 | 1.080 | 1.100 | 1.050 | 1.070 | 260,862 | -0.01(-0.93%) |
Jun 03, 2020 | 1.120 | 1.120 | 1.050 | 1.080 | 621,730 | -0.03(-2.70%) |
Jun 02, 2020 | 1.150 | 1.168 | 1.110 | 1.110 | 1,038,956 | -0.01(-0.89%) |
Jun 01, 2020 | 1.140 | 1.150 | 1.100 | 1.120 | 255,382 | +0.00(+0.00%) |
May 29, 2020 | 1.160 | 1.170 | 1.100 | 1.120 | 382,900 | -0.05(-4.27%) |
May 28, 2020 | 1.250 | 1.270 | 1.110 | 1.170 | 702,744 | -0.08(-6.40%) |
May 27, 2020 | 1.170 | 1.350 | 1.130 | 1.250 | 3,058,047 | +0.09(+7.76%) |
May 26, 2020 | 1.210 | 1.210 | 1.140 | 1.160 | 306,199 | -0.03(-2.52%) |
May 22, 2020 | 1.220 | 1.230 | 1.170 | 1.190 | 634,900 | -0.01(-0.83%) |
May 21, 2020 | 1.230 | 1.230 | 1.170 | 1.200 | 413,351 | +0.01(+0.84%) |
May 20, 2020 | 1.150 | 1.190 | 1.120 | 1.190 | 559,016 | +0.04(+3.48%) |
May 19, 2020 | 1.130 | 1.170 | 1.110 | 1.150 | 488,924 | +0.02(+1.77%) |
May 18, 2020 | 1.100 | 1.140 | 1.070 | 1.130 | 415,542 | +0.03(+2.73%) |
May 15, 2020 | 1.080 | 1.110 | 1.050 | 1.100 | 199,800 | +0.02(+1.85%) |
May 14, 2020 | 1.080 | 1.100 | 1.060 | 1.080 | 141,347 | -0.03(-2.70%) |
May 13, 2020 | 1.180 | 1.180 | 1.070 | 1.110 | 305,850 | -0.03(-2.63%) |
May 12, 2020 | 1.170 | 1.180 | 1.120 | 1.140 | 446,504 | -0.03(-2.56%) |
May 11, 2020 | 1.140 | 1.180 | 1.130 | 1.170 | 464,987 | +0.04(+3.54%) |
May 08, 2020 | 1.130 | 1.140 | 1.100 | 1.130 | 253,000 | +0.03(+2.73%) |
May 07, 2020 | 1.150 | 1.170 | 1.080 | 1.100 | 527,095 | -0.08(-6.78%) |
May 06, 2020 | 1.190 | 1.240 | 1.150 | 1.180 | 543,541 | +0.00(+0.00%) |
May 05, 2020 | 1.060 | 1.210 | 1.050 | 1.180 | 1,477,632 | +0.13(+12.38%) |
May 04, 2020 | 1.050 | 1.090 | 1.000 | 1.050 | 542,924 | -0.02(-1.87%) |
May 01, 2020 | 1.090 | 1.100 | 1.030 | 1.070 | 1,535,400 | -0.17(-13.71%) |
Apr 30, 2020 | 1.290 | 1.290 | 1.220 | 1.240 | 1,046,481 | -0.08(-6.06%) |
Apr 29, 2020 | 1.300 | 1.330 | 1.260 | 1.320 | 537,756 | +0.05(+3.94%) |
Apr 28, 2020 | 1.320 | 1.330 | 1.250 | 1.270 | 748,893 | -0.03(-2.31%) |
Apr 27, 2020 | 1.320 | 1.370 | 1.290 | 1.300 | 752,758 | -0.06(-4.41%) |
Apr 24, 2020 | 1.350 | 1.370 | 1.320 | 1.360 | 348,400 | -0.01(-0.73%) |
Apr 23, 2020 | 1.350 | 1.380 | 1.320 | 1.370 | 280,019 | -0.01(-0.72%) |
Apr 22, 2020 | 1.380 | 1.390 | 1.330 | 1.380 | 304,326 | +0.00(+0.00%) |
Apr 21, 2020 | 1.370 | 1.400 | 1.340 | 1.380 | 327,304 | -0.01(-0.72%) |
Apr 20, 2020 | 1.370 | 1.400 | 1.350 | 1.390 | 490,781 | +0.02(+1.46%) |
Apr 17, 2020 | 1.330 | 1.400 | 1.300 | 1.370 | 601,200 | -0.01(-0.72%) |
Apr 16, 2020 | 1.350 | 1.380 | 1.320 | 1.380 | 317,315 | +0.00(+0.00%) |
Apr 15, 2020 | 1.360 | 1.400 | 1.300 | 1.380 | 449,280 | +0.00(+0.00%) |
Apr 14, 2020 | 1.350 | 1.420 | 1.350 | 1.380 | 552,517 | +0.00(+0.00%) |
Apr 13, 2020 | 1.420 | 1.430 | 1.260 | 1.380 | 762,375 | -0.01(-0.72%) |
Apr 09, 2020 | 1.390 | 1.410 | 1.350 | 1.390 | 1,031,500 | +0.01(+0.72%) |
Apr 08, 2020 | 1.230 | 1.430 | 1.230 | 1.380 | 1,370,467 | +0.14(+11.29%) |
Apr 07, 2020 | 1.330 | 1.330 | 1.210 | 1.240 | 1,065,535 | -0.07(-5.34%) |
Apr 06, 2020 | 1.440 | 1.450 | 1.250 | 1.310 | 1,715,790 | -0.09(-6.43%) |
Apr 03, 2020 | 1.410 | 1.470 | 1.370 | 1.400 | 1,641,300 | +0.06(+4.48%) |
Apr 02, 2020 | 1.400 | 1.500 | 1.300 | 1.340 | 2,151,735 | -0.13(-8.84%) |
Apr 01, 2020 | 1.680 | 1.700 | 1.350 | 1.470 | 13,622,277 | -2.13(-59.17%) |
Mar 31, 2020 | 3.940 | 4.550 | 2.730 | 3.600 | 55,325,232 | +2.65(+278.95%) |
Mar 30, 2020 | 1.000 | 1.010 | 0.9300 | 0.9500 | 189,154 | +0.03(+3.26%) |
Mar 27, 2020 | 0.9700 | 1.000 | 0.9154 | 0.9200 | 170,100 | -0.04(-4.39%) |
Mar 26, 2020 | 1.000 | 1.090 | 0.9209 | 0.9622 | 252,429 | +0.04(+4.59%) |
Mar 25, 2020 | 1.060 | 1.060 | 0.9100 | 0.9200 | 219,737 | -0.04(-3.72%) |
Mar 24, 2020 | 1.050 | 1.090 | 0.9320 | 0.9555 | 162,745 | -0.07(-7.23%) |
Mar 23, 2020 | 1.040 | 1.070 | 0.8011 | 1.030 | 315,729 | +0.04(+4.04%) |
Mar 20, 2020 | 1.030 | 1.090 | 0.9200 | 0.9900 | 216,200 | +0.01(+1.02%) |
Mar 19, 2020 | 0.9000 | 0.9874 | 0.9000 | 0.9800 | 112,724 | +0.09(+10.11%) |
Mar 18, 2020 | 0.9480 | 0.9480 | 0.8000 | 0.8900 | 261,141 | -0.11(-10.57%) |
Mar 17, 2020 | 0.9600 | 1.040 | 0.9400 | 0.9952 | 95,306 | +0.08(+8.59%) |
Mar 16, 2020 | 1.000 | 1.032 | 0.9108 | 0.9165 | 163,187 | -0.14(-13.54%) |
Mar 13, 2020 | 1.170 | 1.230 | 1.000 | 1.060 | 164,800 | -0.08(-7.02%) |
Mar 12, 2020 | 0.9900 | 1.179 | 0.9500 | 1.140 | 236,599 | +0.10(+9.62%) |
Mar 11, 2020 | 1.210 | 1.210 | 1.030 | 1.040 | 200,906 | -0.16(-13.33%) |
Mar 10, 2020 | 1.290 | 1.290 | 1.200 | 1.200 | 136,899 | -0.04(-3.23%) |
Mar 09, 2020 | 1.350 | 1.400 | 1.190 | 1.240 | 282,576 | -0.33(-21.02%) |
Mar 06, 2020 | 1.730 | 1.750 | 1.530 | 1.570 | 282,000 | -0.19(-10.80%) |
Mar 05, 2020 | 1.820 | 1.880 | 1.720 | 1.760 | 137,873 | -0.06(-3.30%) |
Mar 04, 2020 | 1.700 | 1.820 | 1.700 | 1.820 | 271,472 | +0.15(+8.98%) |
Mar 03, 2020 | 1.760 | 1.850 | 1.630 | 1.670 | 253,982 | -0.10(-5.65%) |
Mar 02, 2020 | 1.880 | 1.880 | 1.760 | 1.770 | 231,895 | -0.04(-2.21%) |
Feb 28, 2020 | 1.770 | 1.890 | 1.750 | 1.810 | 281,100 | -0.06(-3.21%) |
Feb 27, 2020 | 2.010 | 2.150 | 1.870 | 1.870 | 326,941 | -0.22(-10.53%) |
Feb 26, 2020 | 2.110 | 2.190 | 2.050 | 2.090 | 209,911 | -0.04(-1.88%) |
Feb 25, 2020 | 2.280 | 2.320 | 2.120 | 2.130 | 228,971 | -0.18(-7.79%) |
Feb 24, 2020 | 2.340 | 2.410 | 2.240 | 2.310 | 173,087 | -0.13(-5.33%) |
Feb 21, 2020 | 2.400 | 2.520 | 2.300 | 2.440 | 222,600 | +0.03(+1.24%) |
Feb 20, 2020 | 2.570 | 2.588 | 2.407 | 2.410 | 177,938 | -0.14(-5.49%) |
Feb 19, 2020 | 2.630 | 2.650 | 2.485 | 2.550 | 196,583 | +0.01(+0.39%) |
Feb 18, 2020 | 2.560 | 2.640 | 2.490 | 2.540 | 173,893 | -0.04(-1.55%) |
Feb 14, 2020 | 2.630 | 2.700 | 2.500 | 2.580 | 200,300 | -0.06(-2.27%) |
Feb 13, 2020 | 2.610 | 2.811 | 2.460 | 2.640 | 655,601 | +0.03(+1.15%) |
Feb 12, 2020 | 2.720 | 2.750 | 2.530 | 2.610 | 390,293 | -0.09(-3.33%) |
Feb 11, 2020 | 2.820 | 2.864 | 2.657 | 2.700 | 423,018 | -0.18(-6.25%) |
Feb 10, 2020 | 3.010 | 3.010 | 2.780 | 2.880 | 552,568 | -0.13(-4.32%) |
Feb 07, 2020 | 3.010 | 3.150 | 2.900 | 3.010 | 678,800 | -0.11(-3.53%) |
Feb 06, 2020 | 3.300 | 3.570 | 3.020 | 3.120 | 3,729,519 | -0.26(-7.69%) |
Feb 05, 2020 | 3.020 | 4.150 | 2.820 | 3.380 | 29,633,756 | +1.08(+46.96%) |
Feb 04, 2020 | 2.280 | 2.440 | 2.250 | 2.300 | 165,152 | +0.02(+0.88%) |
Feb 03, 2020 | 2.160 | 2.690 | 2.100 | 2.280 | 752,597 | +0.16(+7.55%) |
Jan 31, 2020 | 2.240 | 2.260 | 2.100 | 2.120 | 95,600 | -0.10(-4.50%) |
Jan 30, 2020 | 2.230 | 2.237 | 2.210 | 2.220 | 32,112 | +0.01(+0.45%) |
Jan 29, 2020 | 2.290 | 2.328 | 2.200 | 2.210 | 120,505 | -0.09(-3.91%) |
Jan 28, 2020 | 2.470 | 2.485 | 2.286 | 2.300 | 104,373 | -0.16(-6.50%) |
Jan 27, 2020 | 2.610 | 2.620 | 2.390 | 2.460 | 148,430 | -0.18(-6.82%) |
Jan 24, 2020 | 2.660 | 2.690 | 2.600 | 2.640 | 69,300 | -0.02(-0.75%) |
Jan 23, 2020 | 2.620 | 2.730 | 2.620 | 2.660 | 67,187 | +0.00(+0.00%) |
Jan 22, 2020 | 2.720 | 2.741 | 2.660 | 2.660 | 75,656 | -0.09(-3.27%) |
Jan 21, 2020 | 2.700 | 2.750 | 2.650 | 2.750 | 61,112 | +0.03(+1.10%) |
Jan 17, 2020 | 2.710 | 2.750 | 2.690 | 2.720 | 8,800 | +0.02(+0.74%) |
Jan 16, 2020 | 2.710 | 2.730 | 2.680 | 2.700 | 25,151 | -0.03(-1.28%) |
Jan 15, 2020 | 2.685 | 2.750 | 2.685 | 2.735 | 14,323 | +0.03(+1.30%) |
Jan 14, 2020 | 2.760 | 2.781 | 2.670 | 2.700 | 25,520 | -0.05(-1.82%) |
Jan 13, 2020 | 2.780 | 2.820 | 2.710 | 2.750 | 33,503 | -0.03(-1.08%) |
Jan 10, 2020 | 2.810 | 2.830 | 2.780 | 2.780 | 17,700 | -0.03(-1.07%) |
Jan 09, 2020 | 2.840 | 2.850 | 2.800 | 2.810 | 31,051 | -0.01(-0.35%) |
Jan 08, 2020 | 2.800 | 2.831 | 2.750 | 2.820 | 50,856 | +0.04(+1.44%) |
Jan 07, 2020 | 2.700 | 2.800 | 2.646 | 2.780 | 149,085 | +0.08(+2.96%) |
Jan 06, 2020 | 2.680 | 2.720 | 2.656 | 2.700 | 22,735 | -0.01(-0.37%) |
Jan 03, 2020 | 2.610 | 2.710 | 2.610 | 2.710 | 22,200 | +0.03(+1.12%) |
Jan 02, 2020 | 2.700 | 2.721 | 2.660 | 2.680 | 29,764 | -0.04(-1.47%) |
Dec 31, 2019 | 2.510 | 2.740 | 2.510 | 2.720 | 63,700 | +0.18(+7.09%) |
Dec 30, 2019 | 2.540 | 2.600 | 2.520 | 2.540 | 78,903 | +0.00(+0.20%) |
Dec 27, 2019 | 2.500 | 2.550 | 2.500 | 2.535 | 41,900 | +0.04(+1.81%) |
Dec 26, 2019 | 2.530 | 2.590 | 2.490 | 2.490 | 94,622 | -0.04(-1.58%) |
Dec 24, 2019 | 2.550 | 2.670 | 2.530 | 2.530 | 53,200 | -0.04(-1.56%) |
Dec 23, 2019 | 2.600 | 2.632 | 2.510 | 2.570 | 52,255 | -0.04(-1.53%) |
Dec 20, 2019 | 2.700 | 2.700 | 2.530 | 2.610 | 44,200 | -0.07(-2.61%) |
Dec 19, 2019 | 2.660 | 2.728 | 2.600 | 2.680 | 22,824 | +0.02(+0.75%) |
Dec 18, 2019 | 2.780 | 2.800 | 2.660 | 2.660 | 90,040 | -0.03(-1.12%) |
Dec 17, 2019 | 2.720 | 2.760 | 2.670 | 2.690 | 39,259 | -0.04(-1.47%) |
Dec 16, 2019 | 2.780 | 2.780 | 2.711 | 2.730 | 44,028 | -0.07(-2.50%) |
Dec 13, 2019 | 2.740 | 2.800 | 2.720 | 2.800 | 42,200 | +0.03(+1.08%) |
Dec 12, 2019 | 2.820 | 2.835 | 2.760 | 2.770 | 17,886 | -0.05(-1.77%) |
Dec 11, 2019 | 2.810 | 2.837 | 2.740 | 2.820 | 20,959 | -0.02(-0.70%) |
Dec 10, 2019 | 2.760 | 2.840 | 2.740 | 2.840 | 28,849 | +0.06(+2.16%) |
Dec 09, 2019 | 2.740 | 2.780 | 2.710 | 2.780 | 12,433 | +0.02(+0.72%) |
Dec 06, 2019 | 2.766 | 2.794 | 2.750 | 2.760 | 33,900 | -0.03(-1.08%) |
Dec 05, 2019 | 2.770 | 2.830 | 2.760 | 2.790 | 22,814 | +0.00(+0.00%) |
Dec 04, 2019 | 2.850 | 2.884 | 2.750 | 2.790 | 83,481 | -0.07(-2.45%) |
Dec 03, 2019 | 2.860 | 2.860 | 2.720 | 2.860 | 35,645 | -0.01(-0.35%) |