Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.6100 | 0.6400 | 0.5800 | 0.5800 | 688,900 | -0.03(-4.92%) |
Feb 27, 2020 | 0.5600 | 0.7200 | 0.5500 | 0.6100 | 1,674,993 | +0.05(+8.93%) |
Feb 26, 2020 | 0.5700 | 0.5900 | 0.5500 | 0.5600 | 505,004 | -0.01(-1.27%) |
Feb 25, 2020 | 0.6022 | 0.6061 | 0.5451 | 0.5672 | 672,814 | -0.01(-1.13%) |
Feb 24, 2020 | 0.6470 | 0.6470 | 0.5531 | 0.5737 | 890,690 | -0.05(-7.85%) |
Feb 21, 2020 | 0.6400 | 0.6640 | 0.6000 | 0.6226 | 1,028,900 | -0.05(-7.07%) |
Feb 20, 2020 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 473,415 | -0.03(-4.29%) |
Feb 19, 2020 | 0.7300 | 0.7500 | 0.6600 | 0.7000 | 656,957 | -0.03(-4.11%) |
Feb 18, 2020 | 0.7000 | 0.7600 | 0.6900 | 0.7300 | 743,026 | -0.00(-0.10%) |
Feb 14, 2020 | 0.7100 | 0.7460 | 0.6136 | 0.7307 | 1,534,600 | +0.04(+6.41%) |
Feb 13, 2020 | 0.7796 | 0.7800 | 0.6832 | 0.6867 | 1,329,214 | -0.10(-12.80%) |
Feb 12, 2020 | 0.6800 | 0.8122 | 0.4803 | 0.7875 | 8,820,484 | +0.06(+7.88%) |
Feb 11, 2020 | 1.110 | 1.280 | 0.6500 | 0.7300 | 6,584,659 | -0.40(-35.40%) |
Feb 10, 2020 | 1.150 | 1.150 | 1.100 | 1.130 | 550,492 | +0.00(+0.00%) |
Feb 07, 2020 | 1.260 | 1.260 | 1.130 | 1.130 | 1,059,200 | -0.12(-9.60%) |
Feb 06, 2020 | 1.250 | 1.270 | 1.210 | 1.250 | 605,652 | +0.00(+0.00%) |
Feb 05, 2020 | 1.290 | 1.310 | 1.170 | 1.250 | 1,253,763 | -0.03(-2.34%) |
Feb 04, 2020 | 1.340 | 1.380 | 1.160 | 1.280 | 1,930,936 | -0.03(-2.29%) |
Feb 03, 2020 | 1.150 | 1.380 | 1.120 | 1.310 | 2,403,085 | +0.19(+16.96%) |
Jan 31, 2020 | 1.170 | 1.210 | 1.080 | 1.120 | 2,394,200 | -0.05(-4.27%) |
Jan 30, 2020 | 1.430 | 1.590 | 1.150 | 1.170 | 8,670,740 | -0.08(-6.40%) |
Jan 29, 2020 | 3.220 | 3.400 | 0.8600 | 1.250 | 13,442,845 | -2.04(-62.01%) |
Jan 28, 2020 | 3.440 | 3.550 | 3.240 | 3.290 | 1,521,577 | -0.10(-2.95%) |
Jan 27, 2020 | 3.460 | 3.703 | 3.200 | 3.390 | 1,285,815 | -0.25(-6.87%) |
Jan 24, 2020 | 3.800 | 4.100 | 3.520 | 3.640 | 3,040,200 | -0.06(-1.62%) |
Jan 23, 2020 | 3.410 | 3.890 | 3.220 | 3.700 | 1,885,898 | +0.34(+10.12%) |
Jan 22, 2020 | 3.360 | 3.640 | 3.340 | 3.360 | 2,484,553 | -0.02(-0.59%) |
Jan 21, 2020 | 3.410 | 3.680 | 3.210 | 3.380 | 2,110,714 | -0.17(-4.79%) |
Jan 17, 2020 | 2.920 | 3.740 | 2.920 | 3.550 | 4,557,100 | +0.64(+21.99%) |
Jan 16, 2020 | 2.910 | 3.040 | 2.810 | 2.910 | 2,619,270 | +0.06(+2.11%) |
Jan 15, 2020 | 3.120 | 3.150 | 2.770 | 2.850 | 2,831,442 | -0.28(-8.95%) |
Jan 14, 2020 | 3.150 | 3.460 | 2.970 | 3.130 | 4,086,191 | -0.02(-0.63%) |
Jan 13, 2020 | 3.260 | 3.860 | 2.870 | 3.150 | 13,089,609 | -4.17(-56.97%) |
Jan 10, 2020 | 8.150 | 8.370 | 7.270 | 7.320 | 2,593,100 | -0.81(-9.96%) |
Jan 09, 2020 | 8.500 | 8.600 | 7.910 | 8.130 | 1,497,753 | -0.50(-5.79%) |
Jan 08, 2020 | 9.110 | 9.250 | 8.630 | 8.630 | 1,164,551 | -0.66(-7.10%) |
Jan 07, 2020 | 8.620 | 9.500 | 8.540 | 9.290 | 1,267,006 | +0.66(+7.65%) |
Jan 06, 2020 | 8.080 | 8.730 | 8.050 | 8.630 | 529,586 | +0.30(+3.60%) |
Jan 03, 2020 | 8.000 | 8.430 | 7.691 | 8.330 | 1,168,800 | +0.16(+1.96%) |
Jan 02, 2020 | 8.020 | 8.500 | 7.950 | 8.170 | 1,136,290 | +0.05(+0.62%) |
Dec 31, 2019 | 8.200 | 8.490 | 7.920 | 8.120 | 544,700 | -0.13(-1.58%) |
Dec 30, 2019 | 8.020 | 8.780 | 7.590 | 8.250 | 1,288,829 | +0.03(+0.36%) |
Dec 27, 2019 | 8.560 | 9.000 | 8.150 | 8.220 | 950,100 | -0.34(-3.97%) |
Dec 26, 2019 | 7.900 | 8.890 | 7.760 | 8.560 | 1,233,169 | +0.53(+6.60%) |
Dec 24, 2019 | 8.170 | 8.260 | 7.010 | 8.030 | 1,161,300 | -0.25(-3.02%) |
Dec 23, 2019 | 6.800 | 8.480 | 6.650 | 8.280 | 2,530,355 | +1.52(+22.49%) |
Dec 20, 2019 | 6.700 | 6.970 | 6.400 | 6.760 | 1,223,200 | +0.07(+1.05%) |
Dec 19, 2019 | 5.830 | 6.800 | 5.720 | 6.690 | 1,826,045 | +0.87(+14.95%) |
Dec 18, 2019 | 5.810 | 6.320 | 5.610 | 5.820 | 1,215,542 | +0.01(+0.17%) |
Dec 17, 2019 | 5.520 | 5.940 | 5.380 | 5.810 | 964,082 | +0.27(+4.87%) |
Dec 16, 2019 | 5.140 | 5.680 | 4.680 | 5.540 | 2,311,083 | +0.33(+6.33%) |
Dec 13, 2019 | 6.490 | 6.538 | 4.970 | 5.210 | 2,668,400 | -1.25(-19.35%) |
Dec 12, 2019 | 6.590 | 6.990 | 6.230 | 6.460 | 759,772 | +0.06(+0.94%) |
Dec 11, 2019 | 6.720 | 6.870 | 5.760 | 6.400 | 1,905,317 | -0.32(-4.76%) |
Dec 10, 2019 | 6.880 | 7.600 | 6.540 | 6.720 | 2,620,881 | -0.37(-5.22%) |
Dec 09, 2019 | 5.850 | 7.250 | 5.800 | 7.090 | 2,843,532 | +1.44(+25.49%) |
Dec 06, 2019 | 5.470 | 5.860 | 5.160 | 5.650 | 899,700 | +0.17(+3.10%) |
Dec 05, 2019 | 4.900 | 5.500 | 4.900 | 5.480 | 707,160 | +0.59(+12.07%) |
Dec 04, 2019 | 5.470 | 5.610 | 4.870 | 4.890 | 1,340,056 | -0.56(-10.28%) |
Dec 03, 2019 | 4.650 | 5.540 | 4.590 | 5.450 | 1,562,158 | +0.66(+13.78%) |