Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.410 | 6.500 | 5.920 | 6.030 | 2,204,600 | -0.37(-5.78%) |
Jan 28, 2021 | 6.350 | 6.560 | 6.050 | 6.400 | 2,170,814 | +0.07(+1.11%) |
Jan 27, 2021 | 6.950 | 7.000 | 6.250 | 6.330 | 5,563,095 | -0.13(-2.01%) |
Jan 26, 2021 | 6.790 | 7.000 | 6.050 | 6.460 | 13,194,430 | -1.07(-14.21%) |
Jan 25, 2021 | 6.640 | 7.750 | 6.320 | 7.530 | 7,809,223 | +1.51(+25.08%) |
Jan 22, 2021 | 5.950 | 6.165 | 5.930 | 6.020 | 525,300 | -0.02(-0.33%) |
Jan 21, 2021 | 6.000 | 6.110 | 5.880 | 6.040 | 687,696 | -0.04(-0.66%) |
Jan 20, 2021 | 6.080 | 6.220 | 5.850 | 6.080 | 1,095,089 | -0.01(-0.16%) |
Jan 19, 2021 | 6.020 | 6.200 | 5.920 | 6.090 | 768,206 | +0.13(+2.18%) |
Jan 15, 2021 | 6.070 | 6.090 | 5.810 | 5.960 | 628,500 | -0.16(-2.61%) |
Jan 14, 2021 | 6.160 | 6.230 | 5.950 | 6.120 | 882,730 | -0.03(-0.49%) |
Jan 13, 2021 | 5.980 | 6.270 | 5.910 | 6.150 | 3,079,982 | +0.15(+2.50%) |
Jan 12, 2021 | 6.000 | 6.100 | 5.750 | 6.000 | 1,274,022 | -0.05(-0.83%) |
Jan 11, 2021 | 6.000 | 6.230 | 5.710 | 6.050 | 4,233,592 | +0.45(+8.04%) |
Jan 08, 2021 | 5.900 | 6.000 | 5.075 | 5.600 | 2,057,000 | +5.39(+2618.45%) |
May 20, 2020 | 0.2060 | 0.2060 | 0.2060 | 0 | -0.06(-22.21%) | |
May 19, 2020 | 0.2680 | 0.3050 | 0.2401 | 0.2648 | 26,609,316 | +0.03(+13.40%) |
May 18, 2020 | 0.2100 | 0.2335 | 0.2070 | 0.2335 | 3,088,867 | +0.03(+13.96%) |
May 15, 2020 | 0.2100 | 0.2100 | 0.1952 | 0.2049 | 3,446,300 | -0.01(-2.43%) |
May 14, 2020 | 0.2200 | 0.2240 | 0.2001 | 0.2100 | 3,300,836 | -0.01(-4.55%) |
May 13, 2020 | 0.2400 | 0.2500 | 0.2100 | 0.2200 | 8,762,830 | -0.07(-24.06%) |
May 12, 2020 | 0.2679 | 0.2900 | 0.2600 | 0.2897 | 5,107,298 | +0.03(+11.42%) |
May 11, 2020 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 2,565,576 | -0.01(-4.41%) |
May 08, 2020 | 0.2800 | 0.2809 | 0.2600 | 0.2720 | 2,675,700 | +0.00(+0.74%) |
May 07, 2020 | 0.2525 | 0.2975 | 0.2525 | 0.2700 | 4,155,018 | +0.01(+4.77%) |
May 06, 2020 | 0.2594 | 0.2666 | 0.2423 | 0.2577 | 3,302,297 | -0.02(-7.37%) |
May 05, 2020 | 0.2700 | 0.2877 | 0.2650 | 0.2782 | 4,312,290 | -0.01(-4.07%) |
May 04, 2020 | 0.3500 | 0.3600 | 0.2800 | 0.2900 | 16,906,488 | -0.03(-8.23%) |
May 01, 2020 | 0.3050 | 0.3330 | 0.2810 | 0.3160 | 6,145,600 | +0.02(+5.33%) |
Apr 30, 2020 | 0.3100 | 0.3150 | 0.2910 | 0.3000 | 2,249,202 | -0.01(-2.60%) |
Apr 29, 2020 | 0.2992 | 0.3200 | 0.2800 | 0.3080 | 4,491,473 | +0.03(+10.00%) |
Apr 28, 2020 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 1,761,647 | -0.01(-2.06%) |
Apr 27, 2020 | 0.2590 | 0.3000 | 0.2512 | 0.2859 | 2,799,505 | +0.02(+8.91%) |
Apr 24, 2020 | 0.2416 | 0.2648 | 0.2250 | 0.2625 | 3,018,200 | +0.02(+9.42%) |
Apr 23, 2020 | 0.2380 | 0.2410 | 0.2301 | 0.2399 | 772,775 | +0.00(+0.54%) |
Apr 22, 2020 | 0.2485 | 0.2485 | 0.2300 | 0.2386 | 638,857 | -0.01(-3.01%) |
Apr 21, 2020 | 0.2450 | 0.2500 | 0.2360 | 0.2460 | 692,552 | -0.01(-3.38%) |
Apr 20, 2020 | 0.2642 | 0.2648 | 0.2400 | 0.2546 | 1,102,773 | -0.00(-1.32%) |
Apr 17, 2020 | 0.2500 | 0.2675 | 0.2422 | 0.2580 | 1,946,600 | +0.02(+9.74%) |
Apr 16, 2020 | 0.2560 | 0.2560 | 0.2311 | 0.2351 | 995,104 | -0.02(-8.16%) |
Apr 15, 2020 | 0.2700 | 0.2700 | 0.2415 | 0.2560 | 1,282,413 | -0.01(-5.19%) |
Apr 14, 2020 | 0.2500 | 0.2900 | 0.2500 | 0.2700 | 1,540,015 | +0.03(+12.50%) |
Apr 13, 2020 | 0.2400 | 0.2600 | 0.2300 | 0.2400 | 1,162,918 | +0.01(+4.08%) |
Apr 09, 2020 | 0.2550 | 0.2550 | 0.2300 | 0.2306 | 1,307,200 | -0.01(-3.92%) |
Apr 08, 2020 | 0.2100 | 0.2500 | 0.2100 | 0.2400 | 2,714,973 | +0.03(+13.69%) |
Apr 07, 2020 | 0.2100 | 0.2300 | 0.2000 | 0.2111 | 1,294,962 | -0.00(-1.36%) |
Apr 06, 2020 | 0.2001 | 0.2150 | 0.1950 | 0.2140 | 697,548 | +0.01(+6.95%) |
Apr 03, 2020 | 0.2000 | 0.2099 | 0.1850 | 0.2001 | 1,249,400 | -0.00(-0.94%) |
Apr 02, 2020 | 0.2175 | 0.2200 | 0.2013 | 0.2020 | 482,986 | -0.01(-3.63%) |
Apr 01, 2020 | 0.2205 | 0.2279 | 0.1900 | 0.2096 | 971,628 | -0.02(-6.84%) |
Mar 31, 2020 | 0.2200 | 0.2480 | 0.2100 | 0.2250 | 1,867,750 | +0.01(+4.60%) |
Mar 30, 2020 | 0.2300 | 0.2300 | 0.2110 | 0.2151 | 886,001 | -0.01(-5.70%) |
Mar 27, 2020 | 0.2210 | 0.2390 | 0.2100 | 0.2281 | 1,037,100 | +0.01(+4.16%) |
Mar 26, 2020 | 0.2350 | 0.2350 | 0.2190 | 0.2190 | 1,283,520 | -0.00(-0.45%) |
Mar 25, 2020 | 0.2180 | 0.2500 | 0.2100 | 0.2200 | 1,722,457 | +0.01(+2.33%) |
Mar 24, 2020 | 0.2175 | 0.2190 | 0.2011 | 0.2150 | 941,188 | +0.01(+2.38%) |
Mar 23, 2020 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 716,821 | -0.00(-0.71%) |
Mar 20, 2020 | 0.2100 | 0.2200 | 0.1932 | 0.2115 | 923,700 | +0.00(+0.71%) |
Mar 19, 2020 | 0.1900 | 0.2200 | 0.1800 | 0.2100 | 1,368,733 | +0.02(+10.53%) |
Mar 18, 2020 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 1,160,277 | -0.01(-6.82%) |
Mar 17, 2020 | 0.2000 | 0.2090 | 0.1900 | 0.2039 | 1,665,288 | +0.00(+1.85%) |
Mar 16, 2020 | 0.2100 | 0.2200 | 0.1900 | 0.2002 | 1,753,896 | -0.01(-4.67%) |
Mar 13, 2020 | 0.2210 | 0.2300 | 0.1950 | 0.2100 | 1,660,900 | +0.00(+0.00%) |
Mar 12, 2020 | 0.2200 | 0.2400 | 0.1900 | 0.2100 | 2,111,594 | -0.04(-14.36%) |
Mar 11, 2020 | 0.2715 | 0.2850 | 0.2400 | 0.2452 | 2,400,706 | -0.05(-18.27%) |
Mar 10, 2020 | 0.2800 | 0.3000 | 0.2500 | 0.3000 | 3,933,675 | +0.05(+19.57%) |
Mar 09, 2020 | 0.2700 | 0.2700 | 0.2400 | 0.2509 | 2,812,193 | -0.03(-10.39%) |
Mar 06, 2020 | 0.3000 | 0.3094 | 0.2751 | 0.2800 | 3,094,000 | -0.03(-11.05%) |
Mar 05, 2020 | 0.3000 | 0.3350 | 0.2900 | 0.3148 | 3,568,857 | +0.01(+4.10%) |
Mar 04, 2020 | 0.2800 | 0.3179 | 0.2800 | 0.3024 | 5,569,443 | -0.02(-6.81%) |
Mar 03, 2020 | 0.4700 | 0.4700 | 0.3100 | 0.3245 | 18,290,016 | -0.01(-1.67%) |
Mar 02, 2020 | 0.3000 | 0.3300 | 0.2900 | 0.3300 | 3,331,182 | +0.03(+8.91%) |
Feb 28, 2020 | 0.3100 | 0.3100 | 0.2800 | 0.3030 | 1,402,100 | -0.03(-8.15%) |
Feb 27, 2020 | 0.2700 | 0.3300 | 0.2600 | 0.3299 | 2,124,940 | +0.05(+16.78%) |
Feb 26, 2020 | 0.3010 | 0.3050 | 0.2750 | 0.2825 | 2,387,465 | -0.03(-8.75%) |
Feb 25, 2020 | 0.3200 | 0.3399 | 0.3000 | 0.3096 | 2,282,814 | -0.02(-4.65%) |
Feb 24, 2020 | 0.3400 | 0.3550 | 0.3150 | 0.3247 | 1,989,417 | -0.03(-7.49%) |
Feb 21, 2020 | 0.3800 | 0.3800 | 0.3450 | 0.3510 | 2,642,300 | -0.02(-5.14%) |
Feb 20, 2020 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | 1,765,831 | +0.01(+2.78%) |
Feb 19, 2020 | 0.3600 | 0.3700 | 0.3400 | 0.3600 | 1,263,109 | +0.00(+0.00%) |
Feb 18, 2020 | 0.3500 | 0.3700 | 0.3300 | 0.3600 | 1,294,146 | +0.01(+3.57%) |
Feb 14, 2020 | 0.3700 | 0.3800 | 0.3400 | 0.3476 | 861,200 | -0.00(-0.66%) |
Feb 13, 2020 | 0.3573 | 0.3600 | 0.3250 | 0.3499 | 649,349 | -0.00(-0.03%) |
Feb 12, 2020 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 476,611 | -0.00(-0.31%) |
Feb 11, 2020 | 0.3690 | 0.3690 | 0.3400 | 0.3511 | 1,343,035 | -0.02(-5.11%) |
Feb 10, 2020 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 1,137,460 | +0.02(+5.87%) |
Feb 07, 2020 | 0.3600 | 0.3830 | 0.3470 | 0.3495 | 498,400 | -0.01(-1.83%) |
Feb 06, 2020 | 0.3800 | 0.3825 | 0.3501 | 0.3560 | 812,692 | -0.02(-4.81%) |
Feb 05, 2020 | 0.3746 | 0.4000 | 0.3612 | 0.3740 | 907,236 | +0.01(+1.49%) |
Feb 04, 2020 | 0.3500 | 0.3850 | 0.3300 | 0.3685 | 820,847 | +0.02(+5.29%) |