Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.010 | 2.110 | 1.900 | 2.050 | 27,603,900 | +0.24(+13.26%) |
May 28, 2020 | 2.010 | 2.820 | 1.610 | 1.810 | 129,834,128 | -0.02(-1.09%) |
May 27, 2020 | 1.620 | 1.920 | 1.540 | 1.830 | 22,556,940 | +0.29(+18.83%) |
May 26, 2020 | 1.430 | 1.570 | 1.360 | 1.540 | 16,566,255 | +0.15(+10.79%) |
May 22, 2020 | 1.330 | 1.390 | 1.290 | 1.390 | 8,113,300 | +0.06(+4.51%) |
May 21, 2020 | 1.390 | 1.400 | 1.260 | 1.330 | 6,333,975 | -0.06(-4.32%) |
May 20, 2020 | 1.300 | 1.500 | 1.290 | 1.390 | 17,886,728 | +0.01(+0.72%) |
May 19, 2020 | 1.410 | 1.410 | 1.270 | 1.380 | 12,669,265 | +0.00(+0.00%) |
May 18, 2020 | 1.360 | 1.420 | 1.240 | 1.380 | 27,306,940 | -0.12(-8.00%) |
May 15, 2020 | 1.560 | 1.950 | 1.330 | 1.500 | 67,284,400 | -0.13(-7.98%) |
May 14, 2020 | 1.250 | 1.890 | 1.180 | 1.630 | 167,865,008 | +0.32(+24.43%) |
May 13, 2020 | 0.7700 | 1.410 | 0.7100 | 1.310 | 108,911,976 | +0.58(+79.85%) |
May 12, 2020 | 0.7500 | 0.7898 | 0.7000 | 0.7284 | 12,578,934 | -0.07(-8.95%) |
May 11, 2020 | 0.6500 | 0.8500 | 0.6300 | 0.8000 | 33,387,124 | +0.22(+37.93%) |
May 08, 2020 | 0.7242 | 0.7490 | 0.5050 | 0.5800 | 43,039,904 | -0.25(-30.12%) |
May 07, 2020 | 0.7200 | 1.030 | 0.6800 | 0.8300 | 134,650,720 | +0.35(+72.92%) |
May 06, 2020 | 0.3300 | 0.6100 | 0.3200 | 0.4800 | 33,475,552 | +0.16(+52.28%) |
May 05, 2020 | 0.3225 | 0.3450 | 0.3100 | 0.3152 | 1,305,293 | -0.01(-3.46%) |
May 04, 2020 | 0.3299 | 0.3600 | 0.3105 | 0.3265 | 1,709,337 | +0.01(+4.58%) |
May 01, 2020 | 0.3050 | 0.3400 | 0.3050 | 0.3122 | 2,171,000 | +0.01(+4.38%) |
Apr 30, 2020 | 0.2840 | 0.3100 | 0.2785 | 0.2991 | 560,809 | +0.02(+5.95%) |
Apr 29, 2020 | 0.2899 | 0.2899 | 0.2700 | 0.2823 | 412,997 | +0.00(+0.79%) |
Apr 28, 2020 | 0.2850 | 0.2990 | 0.2700 | 0.2801 | 538,050 | -0.00(-1.68%) |
Apr 27, 2020 | 0.2835 | 0.2850 | 0.2600 | 0.2849 | 555,365 | +0.02(+6.03%) |
Apr 24, 2020 | 0.2510 | 0.2700 | 0.2510 | 0.2687 | 439,700 | +0.01(+2.44%) |
Apr 23, 2020 | 0.2550 | 0.2700 | 0.2550 | 0.2623 | 386,768 | +0.00(+1.51%) |
Apr 22, 2020 | 0.2638 | 0.2650 | 0.2550 | 0.2584 | 487,749 | -0.02(-6.98%) |
Apr 21, 2020 | 0.2800 | 0.2800 | 0.2560 | 0.2778 | 924,963 | -0.00(-0.79%) |
Apr 20, 2020 | 0.3600 | 0.3700 | 0.2500 | 0.2800 | 5,958,724 | -0.05(-15.15%) |
Apr 17, 2020 | 0.2810 | 0.3500 | 0.2750 | 0.3300 | 3,026,500 | +0.05(+17.86%) |
Apr 16, 2020 | 0.2600 | 0.3100 | 0.2500 | 0.2800 | 1,491,124 | +0.02(+9.08%) |
Apr 15, 2020 | 0.2600 | 0.2784 | 0.2476 | 0.2567 | 462,606 | -0.00(-1.23%) |
Apr 14, 2020 | 0.2561 | 0.2650 | 0.2310 | 0.2599 | 258,861 | +0.00(+1.48%) |
Apr 13, 2020 | 0.2630 | 0.2630 | 0.2412 | 0.2561 | 144,499 | -0.00(-0.93%) |
Apr 09, 2020 | 0.2475 | 0.2600 | 0.2350 | 0.2585 | 331,500 | +0.01(+3.40%) |
Apr 08, 2020 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 159,526 | +0.01(+4.17%) |
Apr 07, 2020 | 0.2500 | 0.2600 | 0.2200 | 0.2400 | 225,980 | +0.00(+0.17%) |
Apr 06, 2020 | 0.2400 | 0.2790 | 0.2250 | 0.2396 | 701,203 | +0.01(+2.70%) |
Apr 03, 2020 | 0.2400 | 0.2400 | 0.2111 | 0.2333 | 330,500 | +0.00(+1.39%) |
Apr 02, 2020 | 0.2500 | 0.2690 | 0.2000 | 0.2301 | 289,928 | -0.03(-10.61%) |
Apr 01, 2020 | 0.2890 | 0.2890 | 0.2450 | 0.2574 | 372,457 | -0.02(-8.07%) |
Mar 31, 2020 | 0.2700 | 0.3500 | 0.2600 | 0.2800 | 1,892,457 | +0.00(+0.00%) |
Mar 30, 2020 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 335,531 | -0.02(-6.67%) |
Mar 27, 2020 | 0.2900 | 0.3100 | 0.2650 | 0.3000 | 364,200 | +0.01(+3.52%) |
Mar 26, 2020 | 0.2758 | 0.2997 | 0.2501 | 0.2898 | 510,311 | +0.01(+3.50%) |
Mar 25, 2020 | 0.3000 | 0.3200 | 0.2600 | 0.2800 | 1,044,677 | -0.03(-9.68%) |
Mar 24, 2020 | 0.3000 | 0.4500 | 0.2600 | 0.3100 | 3,488,810 | +0.04(+12.77%) |
Mar 23, 2020 | 0.3003 | 0.3098 | 0.2686 | 0.2749 | 273,251 | -0.04(-11.29%) |
Mar 20, 2020 | 0.3300 | 0.3500 | 0.2690 | 0.3099 | 1,781,500 | -0.01(-2.27%) |
Mar 19, 2020 | 0.2220 | 0.3225 | 0.2186 | 0.3171 | 907,402 | +0.10(+42.84%) |
Mar 18, 2020 | 0.2000 | 0.2500 | 0.2000 | 0.2220 | 208,078 | +0.00(+0.91%) |
Mar 17, 2020 | 0.2000 | 0.2900 | 0.1800 | 0.2200 | 1,057,556 | +0.01(+4.76%) |
Mar 16, 2020 | 0.2310 | 0.2310 | 0.1879 | 0.2100 | 458,996 | -0.01(-6.17%) |
Mar 13, 2020 | 0.2200 | 0.2600 | 0.2000 | 0.2238 | 209,700 | +0.01(+6.57%) |
Mar 12, 2020 | 0.2300 | 0.2400 | 0.0500 | 0.2100 | 504,801 | -0.03(-12.50%) |
Mar 11, 2020 | 0.2600 | 0.2700 | 0.2300 | 0.2400 | 265,150 | -0.02(-6.18%) |
Mar 10, 2020 | 0.2650 | 0.2700 | 0.2550 | 0.2558 | 197,444 | +0.01(+2.32%) |
Mar 09, 2020 | 0.2600 | 0.2900 | 0.2500 | 0.2500 | 424,882 | -0.03(-11.50%) |
Mar 06, 2020 | 0.2959 | 0.3000 | 0.2800 | 0.2825 | 299,900 | -0.01(-2.59%) |
Mar 05, 2020 | 0.2700 | 0.3000 | 0.2500 | 0.2900 | 245,645 | +0.02(+7.41%) |
Mar 04, 2020 | 0.2900 | 0.2900 | 0.2400 | 0.2700 | 60,089 | +0.00(+1.09%) |
Mar 03, 2020 | 0.2655 | 0.2778 | 0.2530 | 0.2671 | 236,953 | -0.01(-3.89%) |