Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.000 | 3.120 | 2.890 | 3.000 | 115,014 | +0.07(+2.39%) |
Apr 29, 2020 | 2.840 | 3.030 | 2.810 | 2.930 | 79,885 | +0.13(+4.64%) |
Apr 28, 2020 | 2.790 | 2.869 | 2.710 | 2.800 | 83,397 | +0.02(+0.72%) |
Apr 27, 2020 | 3.130 | 3.130 | 2.720 | 2.780 | 128,900 | -0.23(-7.49%) |
Apr 24, 2020 | 2.780 | 3.680 | 2.710 | 3.005 | 902,800 | +0.26(+9.67%) |
Apr 23, 2020 | 2.910 | 3.140 | 2.660 | 2.740 | 328,196 | +0.00(+0.00%) |
Apr 22, 2020 | 2.700 | 3.200 | 2.630 | 2.740 | 254,841 | +0.08(+3.01%) |
Apr 21, 2020 | 2.550 | 2.800 | 2.500 | 2.660 | 123,374 | -0.10(-3.62%) |
Apr 20, 2020 | 2.800 | 2.900 | 2.610 | 2.760 | 99,167 | -0.18(-6.21%) |
Apr 17, 2020 | 2.670 | 3.160 | 2.650 | 2.943 | 128,500 | +0.27(+10.21%) |
Apr 16, 2020 | 2.980 | 2.980 | 2.610 | 2.670 | 48,322 | -0.32(-10.70%) |
Apr 15, 2020 | 2.900 | 2.990 | 2.660 | 2.990 | 108,107 | -0.02(-0.66%) |
Apr 14, 2020 | 3.170 | 3.430 | 2.820 | 3.010 | 138,428 | +0.10(+3.44%) |
Apr 13, 2020 | 2.910 | 3.900 | 2.800 | 2.910 | 361,413 | +2.74(+1582.08%) |
Apr 09, 2020 | 0.1500 | 0.2000 | 0.1500 | 0.1730 | 4,600,400 | +0.03(+18.57%) |
Apr 08, 2020 | 0.1398 | 0.1499 | 0.1300 | 0.1459 | 1,957,073 | +0.01(+5.19%) |
Apr 07, 2020 | 0.1448 | 0.1500 | 0.1315 | 0.1387 | 1,498,718 | -0.01(-4.21%) |
Apr 06, 2020 | 0.1400 | 0.1519 | 0.1396 | 0.1448 | 1,466,244 | -0.00(-0.48%) |
Apr 03, 2020 | 0.1550 | 0.1599 | 0.1360 | 0.1455 | 1,344,100 | +0.01(+3.93%) |
Apr 02, 2020 | 0.1600 | 0.1800 | 0.1400 | 0.1400 | 3,947,618 | -0.02(-14.06%) |
Apr 01, 2020 | 0.1900 | 0.1910 | 0.1403 | 0.1629 | 2,598,361 | -0.02(-9.45%) |
Mar 31, 2020 | 0.1400 | 0.1900 | 0.1220 | 0.1799 | 6,985,898 | +0.05(+38.38%) |
Mar 30, 2020 | 0.1300 | 0.1500 | 0.1200 | 0.1300 | 1,641,784 | +0.00(+2.44%) |
Mar 27, 2020 | 0.1400 | 0.1700 | 0.1151 | 0.1269 | 3,522,700 | -0.01(-9.87%) |
Mar 26, 2020 | 0.1560 | 0.1679 | 0.1400 | 0.1408 | 1,167,109 | -0.01(-6.13%) |
Mar 25, 2020 | 0.1600 | 0.1800 | 0.1200 | 0.1500 | 3,889,467 | -0.06(-27.88%) |
Mar 24, 2020 | 0.1000 | 0.3000 | 0.1000 | 0.2080 | 12,242,945 | +0.13(+153.35%) |
Mar 23, 2020 | 0.0900 | 0.0919 | 0.0600 | 0.0821 | 465,725 | -0.01(-6.28%) |
Mar 20, 2020 | 0.1000 | 0.1000 | 0.0851 | 0.0876 | 434,100 | -0.00(-1.57%) |
Mar 19, 2020 | 0.0970 | 0.0990 | 0.0717 | 0.0890 | 580,551 | +0.01(+11.25%) |
Mar 18, 2020 | 0.1000 | 0.1300 | 0.0800 | 0.0800 | 665,433 | -0.03(-28.64%) |
Mar 17, 2020 | 0.1200 | 0.1300 | 0.0988 | 0.1121 | 808,172 | +0.02(+19.76%) |
Mar 16, 2020 | 0.1200 | 0.1200 | 0.0570 | 0.0936 | 587,856 | -0.03(-24.33%) |
Mar 13, 2020 | 0.1461 | 0.1461 | 0.1119 | 0.1237 | 431,200 | +0.00(+4.12%) |
Mar 12, 2020 | 0.1554 | 0.1588 | 0.1050 | 0.1188 | 535,873 | -0.03(-19.73%) |
Mar 11, 2020 | 0.1678 | 0.1679 | 0.1460 | 0.1480 | 189,143 | -0.01(-7.44%) |
Mar 10, 2020 | 0.1500 | 0.1797 | 0.1461 | 0.1599 | 193,528 | +0.01(+6.60%) |
Mar 09, 2020 | 0.1800 | 0.1800 | 0.1200 | 0.1500 | 285,544 | -0.05(-23.78%) |
Mar 06, 2020 | 0.2200 | 0.2236 | 0.1950 | 0.1968 | 179,200 | -0.02(-7.61%) |
Mar 05, 2020 | 0.2400 | 0.2400 | 0.2120 | 0.2130 | 179,911 | +0.00(+0.52%) |
Mar 04, 2020 | 0.2245 | 0.2245 | 0.2060 | 0.2119 | 133,431 | +0.00(+0.90%) |
Mar 03, 2020 | 0.2100 | 0.2300 | 0.2000 | 0.2100 | 103,887 | +0.01(+4.90%) |
Mar 02, 2020 | 0.2006 | 0.2450 | 0.2000 | 0.2002 | 50,545 | -0.01(-4.67%) |
Feb 28, 2020 | 0.2125 | 0.2141 | 0.1950 | 0.2100 | 156,500 | -0.01(-3.80%) |
Feb 27, 2020 | 0.2200 | 0.2362 | 0.1801 | 0.2183 | 247,218 | -0.02(-7.11%) |
Feb 26, 2020 | 0.2300 | 0.2480 | 0.2300 | 0.2350 | 57,928 | -0.00(-0.25%) |
Feb 25, 2020 | 0.2500 | 0.2538 | 0.2352 | 0.2356 | 102,680 | -0.01(-5.76%) |
Feb 24, 2020 | 0.2300 | 0.2500 | 0.2340 | 0.2500 | 188,108 | +0.00(+0.81%) |
Feb 21, 2020 | 0.2500 | 0.2550 | 0.2350 | 0.2480 | 78,500 | -0.00(-1.12%) |
Feb 20, 2020 | 0.2498 | 0.2570 | 0.2302 | 0.2508 | 80,693 | +0.01(+2.87%) |
Feb 19, 2020 | 0.2300 | 0.2455 | 0.2251 | 0.2438 | 75,056 | +0.02(+8.84%) |
Feb 18, 2020 | 0.2201 | 0.2498 | 0.2201 | 0.2240 | 139,476 | -0.02(-6.71%) |
Feb 14, 2020 | 0.2444 | 0.2501 | 0.2370 | 0.2401 | 99,700 | -0.00(-1.80%) |
Feb 13, 2020 | 0.2500 | 0.2500 | 0.2360 | 0.2445 | 53,533 | +0.01(+3.69%) |
Feb 12, 2020 | 0.2480 | 0.2538 | 0.2301 | 0.2358 | 105,846 | -0.01(-5.60%) |
Feb 11, 2020 | 0.2579 | 0.2579 | 0.2304 | 0.2498 | 73,185 | -0.01(-3.89%) |
Feb 10, 2020 | 0.2500 | 0.2650 | 0.2398 | 0.2599 | 123,045 | +0.01(+5.48%) |
Feb 07, 2020 | 0.2444 | 0.2500 | 0.2400 | 0.2464 | 77,500 | +0.01(+4.85%) |
Feb 06, 2020 | 0.2400 | 0.2445 | 0.2302 | 0.2350 | 33,952 | -0.01(-2.08%) |
Feb 05, 2020 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 85,582 | +0.01(+2.87%) |
Feb 04, 2020 | 0.2400 | 0.2533 | 0.2203 | 0.2333 | 189,034 | -0.01(-2.79%) |