Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.440 | 1.960 | 1.360 | 1.780 | 4,394,895 | +0.35(+24.48%) |
Apr 29, 2020 | 1.440 | 1.460 | 1.361 | 1.430 | 1,418,584 | +0.08(+5.64%) |
Apr 28, 2020 | 1.320 | 1.427 | 1.300 | 1.354 | 1,271,939 | -0.07(-4.66%) |
Apr 27, 2020 | 1.440 | 1.480 | 1.340 | 1.420 | 1,247,523 | -0.14(-8.88%) |
Apr 24, 2020 | 1.560 | 1.600 | 1.380 | 1.558 | 2,274,300 | +0.19(+13.74%) |
Apr 23, 2020 | 1.380 | 1.640 | 1.220 | 1.370 | 2,565,349 | -0.09(-6.16%) |
Apr 22, 2020 | 1.160 | 1.670 | 1.101 | 1.460 | 3,455,979 | +0.26(+21.67%) |
Apr 21, 2020 | 1.218 | 1.273 | 1.120 | 1.200 | 834,714 | -0.18(-12.79%) |
Apr 20, 2020 | 1.208 | 1.520 | 1.180 | 1.376 | 1,058,793 | -0.13(-8.77%) |
Apr 17, 2020 | 1.523 | 1.600 | 1.400 | 1.508 | 507,700 | -0.09(-5.74%) |
Apr 16, 2020 | 1.680 | 1.740 | 1.420 | 1.600 | 566,056 | -0.18(-10.11%) |
Apr 15, 2020 | 1.980 | 1.980 | 1.640 | 1.780 | 1,086,961 | -0.50(-21.93%) |
Apr 14, 2020 | 2.720 | 2.720 | 1.840 | 2.280 | 2,175,819 | -0.74(-24.50%) |
Apr 13, 2020 | 3.440 | 3.440 | 2.820 | 3.020 | 448,048 | -0.12(-3.82%) |
Apr 09, 2020 | 3.140 | 3.720 | 3.000 | 3.140 | 1,259,950 | +0.30(+10.56%) |
Apr 08, 2020 | 3.040 | 3.100 | 2.500 | 2.840 | 1,137,115 | -0.36(-11.25%) |
Apr 07, 2020 | 1.880 | 4.300 | 1.880 | 3.200 | 7,274,827 | +1.62(+102.53%) |
Apr 06, 2020 | 1.460 | 1.840 | 1.440 | 1.580 | 2,137,290 | +0.43(+37.18%) |
Apr 03, 2020 | 1.260 | 1.260 | 1.008 | 1.152 | 647,800 | +0.19(+19.98%) |
Apr 02, 2020 | 1.000 | 1.140 | 0.9600 | 0.9600 | 319,688 | +0.00(+0.00%) |
Apr 01, 2020 | 1.020 | 1.033 | 0.9200 | 0.9600 | 253,156 | -0.01(-0.93%) |
Mar 31, 2020 | 1.029 | 1.040 | 0.9600 | 0.9690 | 453,276 | -0.03(-3.12%) |
Mar 30, 2020 | 0.9834 | 1.060 | 0.9500 | 1.000 | 484,543 | +0.08(+8.72%) |
Mar 27, 2020 | 1.200 | 1.200 | 0.9002 | 0.9200 | 1,070,350 | -0.58(-38.67%) |
Mar 26, 2020 | 0.9800 | 2.180 | 0.9400 | 1.500 | 944,586 | +0.53(+54.42%) |
Mar 25, 2020 | 0.9072 | 1.100 | 0.9040 | 0.9714 | 318,059 | -0.04(-3.61%) |
Mar 24, 2020 | 1.080 | 1.200 | 0.9200 | 1.008 | 379,907 | -0.13(-11.60%) |
Mar 23, 2020 | 0.9200 | 1.160 | 0.8998 | 1.140 | 304,800 | +0.24(+26.69%) |
Mar 20, 2020 | 0.8204 | 1.040 | 0.7600 | 0.8998 | 281,050 | +0.14(+18.43%) |
Mar 19, 2020 | 0.8334 | 0.8404 | 0.5200 | 0.7598 | 206,933 | +0.26(+51.96%) |
Mar 18, 2020 | 0.5600 | 0.5800 | 0.4800 | 0.5000 | 178,556 | -0.06(-10.71%) |
Mar 17, 2020 | 0.7800 | 0.7800 | 0.5600 | 0.5600 | 312,805 | -0.26(-31.71%) |
Mar 16, 2020 | 1.080 | 1.090 | 0.7118 | 0.8200 | 244,929 | -0.36(-30.75%) |
Mar 13, 2020 | 1.399 | 1.404 | 1.142 | 1.184 | 75,250 | -0.15(-11.10%) |
Mar 12, 2020 | 1.556 | 1.556 | 1.190 | 1.332 | 92,249 | -0.34(-20.37%) |
Mar 11, 2020 | 1.640 | 1.673 | 1.491 | 1.673 | 62,553 | -0.04(-2.53%) |
Mar 10, 2020 | 1.755 | 1.755 | 1.620 | 1.716 | 155,351 | +0.07(+4.06%) |
Mar 09, 2020 | 2.180 | 2.180 | 1.580 | 1.649 | 127,441 | -0.61(-27.03%) |
Mar 06, 2020 | 2.360 | 2.440 | 2.224 | 2.260 | 95,200 | -0.56(-19.86%) |
Mar 05, 2020 | 2.920 | 2.920 | 2.640 | 2.820 | 107,738 | -0.22(-7.23%) |
Mar 04, 2020 | 3.100 | 3.140 | 2.960 | 3.040 | 141,296 | -0.54(-15.08%) |
Mar 03, 2020 | 3.720 | 3.780 | 3.580 | 3.580 | 109,720 | -0.26(-6.77%) |
Mar 02, 2020 | 3.940 | 4.000 | 3.800 | 3.840 | 191,439 | -0.97(-20.17%) |
Feb 28, 2020 | 4.080 | 5.170 | 3.860 | 4.810 | 148,450 | -0.55(-10.23%) |
Feb 27, 2020 | 5.320 | 5.538 | 5.060 | 5.358 | 39,702 | -0.17(-3.04%) |
Feb 26, 2020 | 5.560 | 5.679 | 5.405 | 5.526 | 33,866 | -0.21(-3.73%) |
Feb 25, 2020 | 5.920 | 6.040 | 5.657 | 5.740 | 90,174 | -0.30(-4.97%) |
Feb 24, 2020 | 6.160 | 6.250 | 5.980 | 6.040 | 82,968 | -1.28(-17.49%) |
Feb 21, 2020 | 7.500 | 7.500 | 7.180 | 7.320 | 22,700 | -0.24(-3.17%) |
Feb 20, 2020 | 7.640 | 7.720 | 7.500 | 7.560 | 22,684 | -0.26(-3.32%) |
Feb 19, 2020 | 7.600 | 7.840 | 7.580 | 7.820 | 12,840 | +0.02(+0.26%) |
Feb 18, 2020 | 8.080 | 8.080 | 7.520 | 7.800 | 53,179 | -0.60(-7.13%) |
Feb 14, 2020 | 8.360 | 8.464 | 8.280 | 8.398 | 14,950 | +0.04(+0.46%) |
Feb 13, 2020 | 8.560 | 8.560 | 8.260 | 8.360 | 20,103 | -0.20(-2.33%) |
Feb 12, 2020 | 8.500 | 8.600 | 8.420 | 8.560 | 21,013 | +0.20(+2.39%) |
Feb 11, 2020 | 8.620 | 8.620 | 8.342 | 8.360 | 15,993 | -0.02(-0.24%) |
Feb 10, 2020 | 8.480 | 8.560 | 8.240 | 8.380 | 35,929 | -1.02(-10.85%) |
Feb 07, 2020 | 9.300 | 9.500 | 9.174 | 9.400 | 36,550 | -0.44(-4.47%) |
Feb 06, 2020 | 9.800 | 9.920 | 9.640 | 9.840 | 13,705 | -0.08(-0.81%) |
Feb 05, 2020 | 9.800 | 9.980 | 9.600 | 9.920 | 29,260 | -0.17(-1.69%) |
Feb 04, 2020 | 9.940 | 10.14 | 9.620 | 10.09 | 29,707 | -0.11(-1.08%) |