Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.782 | 4.566 | 1.528 | 4.360 | 45,589,280 | +3.39(+351.46%) |
Mar 30, 2020 | 0.9845 | 1.013 | 0.8908 | 0.9658 | 108,322 | +0.01(+1.48%) |
Mar 27, 2020 | 0.9189 | 1.078 | 0.8494 | 0.9517 | 201,995 | +0.04(+4.64%) |
Mar 26, 2020 | 0.8908 | 0.9845 | 0.8339 | 0.9095 | 190,073 | +0.02(+2.11%) |
Mar 25, 2020 | 0.9142 | 0.9892 | 0.8251 | 0.8908 | 158,370 | +0.00(+0.00%) |
Mar 24, 2020 | 0.9142 | 0.9376 | 0.8439 | 0.8908 | 104,653 | +0.03(+3.83%) |
Mar 23, 2020 | 0.9845 | 0.9845 | 0.8204 | 0.8579 | 129,861 | -0.09(-9.41%) |
Mar 20, 2020 | 0.7876 | 0.9939 | 0.7548 | 0.9470 | 380,740 | +0.15(+18.82%) |
Mar 19, 2020 | 1.055 | 1.074 | 0.7501 | 0.7970 | 330,324 | -0.17(-17.87%) |
Mar 18, 2020 | 0.7501 | 1.266 | 0.6610 | 0.9705 | 870,417 | +0.22(+28.57%) |
Mar 17, 2020 | 0.7267 | 0.7736 | 0.7079 | 0.7548 | 31,365 | +0.04(+5.98%) |
Mar 16, 2020 | 0.5438 | 0.8439 | 0.5438 | 0.7122 | 189,066 | +0.06(+9.29%) |
Mar 13, 2020 | 0.6610 | 0.6985 | 0.6001 | 0.6517 | 189,623 | +0.01(+2.21%) |
Mar 12, 2020 | 0.7501 | 0.7689 | 0.6188 | 0.6376 | 235,325 | -0.13(-16.56%) |
Mar 11, 2020 | 0.8064 | 0.8158 | 0.7407 | 0.7642 | 107,296 | -0.03(-4.12%) |
Mar 10, 2020 | 0.8298 | 0.9001 | 0.7970 | 0.7970 | 107,793 | -0.01(-1.73%) |
Mar 09, 2020 | 0.9095 | 0.9189 | 0.7407 | 0.8111 | 216,548 | -0.18(-18.40%) |
Mar 06, 2020 | 1.017 | 1.025 | 0.9376 | 0.9939 | 258,519 | -0.03(-2.75%) |
Mar 05, 2020 | 1.008 | 1.078 | 0.9939 | 1.022 | 213,617 | -0.08(-7.23%) |
Mar 04, 2020 | 1.078 | 1.158 | 0.9752 | 1.102 | 864,428 | +0.12(+11.90%) |
Mar 03, 2020 | 0.9048 | 1.022 | 0.8814 | 0.9845 | 381,049 | +0.05(+5.53%) |
Mar 02, 2020 | 0.8861 | 1.116 | 0.8486 | 0.9330 | 347,199 | +0.05(+5.85%) |
Feb 28, 2020 | 0.9845 | 1.003 | 0.7454 | 0.8814 | 508,080 | -0.12(-11.74%) |
Feb 27, 2020 | 1.074 | 1.102 | 0.9892 | 0.9986 | 316,970 | -0.09(-8.19%) |
Feb 26, 2020 | 1.102 | 1.191 | 0.9470 | 1.088 | 1,080,373 | -0.04(-3.33%) |
Feb 25, 2020 | 1.149 | 1.167 | 1.078 | 1.125 | 430,025 | -0.05(-4.00%) |
Feb 24, 2020 | 1.135 | 1.238 | 1.078 | 1.172 | 314,914 | +0.01(+0.81%) |
Feb 21, 2020 | 1.205 | 1.237 | 1.146 | 1.163 | 411,029 | -0.05(-3.88%) |
Feb 20, 2020 | 1.172 | 1.435 | 1.149 | 1.210 | 1,675,814 | +0.02(+1.98%) |
Feb 19, 2020 | 1.261 | 1.261 | 1.172 | 1.186 | 734,404 | -0.01(-1.17%) |
Feb 18, 2020 | 1.336 | 1.336 | 1.172 | 1.200 | 511,009 | -0.18(-13.22%) |
Feb 14, 2020 | 1.453 | 1.514 | 1.336 | 1.383 | 886,261 | -0.03(-1.99%) |
Feb 13, 2020 | 1.425 | 1.514 | 1.271 | 1.411 | 867,514 | -0.04(-2.90%) |
Feb 12, 2020 | 1.594 | 1.725 | 1.416 | 1.453 | 1,313,842 | -0.15(-9.09%) |
Feb 11, 2020 | 1.514 | 1.702 | 1.406 | 1.599 | 2,452,593 | +0.08(+5.25%) |
Feb 10, 2020 | 1.411 | 1.547 | 1.360 | 1.519 | 1,335,304 | +0.13(+9.46%) |
Feb 07, 2020 | 1.383 | 1.542 | 1.299 | 1.388 | 1,300,490 | +0.12(+9.23%) |
Feb 06, 2020 | 1.364 | 1.791 | 1.135 | 1.271 | 2,469,564 | -0.07(-5.24%) |
Feb 05, 2020 | 1.406 | 1.406 | 1.224 | 1.341 | 788,968 | -0.20(-13.07%) |
Feb 04, 2020 | 1.594 | 1.641 | 1.430 | 1.542 | 299,963 | -0.15(-8.61%) |
Feb 03, 2020 | 1.500 | 1.782 | 1.406 | 1.688 | 787,863 | +0.23(+15.38%) |
Jan 31, 2020 | 1.594 | 1.594 | 1.406 | 1.463 | 113,251 | -0.04(-2.50%) |
Jan 30, 2020 | 1.481 | 1.594 | 1.451 | 1.500 | 139,644 | +0.07(+4.57%) |
Jan 29, 2020 | 1.481 | 1.499 | 1.421 | 1.435 | 112,240 | -0.07(-4.37%) |
Jan 28, 2020 | 1.500 | 1.594 | 1.500 | 1.500 | 68,505 | -0.01(-0.62%) |
Jan 27, 2020 | 1.594 | 1.594 | 1.406 | 1.510 | 100,616 | -0.08(-5.29%) |
Jan 24, 2020 | 1.707 | 1.735 | 1.360 | 1.594 | 200,534 | -0.11(-6.59%) |
Jan 23, 2020 | 1.812 | 1.812 | 1.688 | 1.707 | 121,182 | +0.00(+0.00%) |
Jan 22, 2020 | 1.685 | 1.827 | 1.593 | 1.707 | 363,904 | +0.06(+3.41%) |
Jan 21, 2020 | 1.688 | 1.688 | 1.596 | 1.650 | 203,585 | -0.06(-3.56%) |
Jan 17, 2020 | 1.772 | 1.782 | 1.650 | 1.711 | 288,264 | -0.07(-3.95%) |
Jan 16, 2020 | 1.782 | 1.875 | 1.688 | 1.782 | 303,444 | +0.00(+0.00%) |
Jan 15, 2020 | 1.688 | 1.969 | 1.688 | 1.782 | 494,529 | +0.09(+5.56%) |
Jan 14, 2020 | 1.715 | 1.866 | 1.641 | 1.688 | 315,961 | -0.09(-5.26%) |
Jan 13, 2020 | 1.875 | 1.875 | 1.547 | 1.782 | 593,052 | -0.12(-6.27%) |
Jan 10, 2020 | 1.969 | 2.063 | 1.875 | 1.901 | 250,990 | -0.11(-5.63%) |
Jan 09, 2020 | 1.875 | 2.184 | 1.782 | 2.014 | 651,756 | +0.06(+3.27%) |
Jan 08, 2020 | 1.941 | 2.016 | 1.716 | 1.950 | 531,074 | -0.21(-9.57%) |
Jan 07, 2020 | 2.194 | 2.363 | 1.880 | 2.157 | 706,425 | -0.28(-11.54%) |
Jan 06, 2020 | 2.063 | 2.625 | 1.875 | 2.438 | 1,520,170 | +0.61(+33.68%) |
Jan 03, 2020 | 1.922 | 2.052 | 1.735 | 1.824 | 773,233 | -0.05(-2.75%) |