Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.460 | 1.480 | 1.390 | 1.410 | 13,112,955 | -0.04(-2.76%) |
Jun 29, 2020 | 1.550 | 1.580 | 1.380 | 1.450 | 20,206,392 | -0.04(-2.68%) |
Jun 26, 2020 | 1.560 | 1.610 | 1.360 | 1.490 | 39,250,900 | -0.20(-11.83%) |
Jun 25, 2020 | 1.950 | 1.980 | 1.560 | 1.690 | 82,428,192 | +0.08(+4.97%) |
Jun 24, 2020 | 1.560 | 2.490 | 1.380 | 1.610 | 275,538,688 | +0.37(+29.84%) |
Jun 23, 2020 | 1.250 | 1.290 | 1.110 | 1.240 | 43,285,748 | -0.16(-11.43%) |
Jun 22, 2020 | 1.640 | 1.660 | 1.320 | 1.400 | 43,599,336 | -0.33(-19.08%) |
Jun 19, 2020 | 1.850 | 1.860 | 1.660 | 1.730 | 34,908,400 | -0.07(-3.89%) |
Jun 18, 2020 | 1.930 | 1.970 | 1.800 | 1.800 | 38,140,560 | -0.20(-10.00%) |
Jun 17, 2020 | 1.850 | 2.350 | 1.760 | 2.000 | 127,491,624 | +0.05(+2.56%) |
Jun 16, 2020 | 2.130 | 2.280 | 1.750 | 1.950 | 93,859,008 | +0.07(+3.72%) |
Jun 15, 2020 | 2.190 | 2.720 | 1.730 | 1.880 | 176,419,808 | -0.95(-33.57%) |
Jun 12, 2020 | 3.210 | 3.470 | 2.560 | 2.830 | 285,194,912 | +0.77(+37.38%) |
Jun 11, 2020 | 1.870 | 2.470 | 1.710 | 2.060 | 124,921,512 | -0.46(-18.25%) |
Jun 10, 2020 | 3.540 | 3.850 | 2.500 | 2.520 | 222,785,472 | -1.66(-39.71%) |
Jun 09, 2020 | 4.780 | 5.800 | 3.400 | 4.180 | 299,095,488 | -1.35(-24.41%) |
Jun 08, 2020 | 3.370 | 6.250 | 3.090 | 5.530 | 531,870,208 | +2.96(+115.18%) |
Jun 05, 2020 | 3.480 | 3.700 | 2.310 | 2.570 | 342,187,104 | +1.07(+71.33%) |
Jun 04, 2020 | 0.8000 | 1.870 | 0.8000 | 1.500 | 267,493,472 | +0.68(+83.76%) |
Jun 03, 2020 | 0.8573 | 0.8600 | 0.7802 | 0.8163 | 37,997,416 | -0.03(-3.96%) |
Jun 02, 2020 | 0.9100 | 0.9300 | 0.8200 | 0.8500 | 41,208,552 | -0.04(-4.49%) |
Jun 01, 2020 | 1.010 | 1.050 | 0.8300 | 0.8900 | 60,649,088 | -0.11(-11.00%) |
May 29, 2020 | 1.070 | 1.130 | 1.000 | 1.000 | 40,261,000 | -0.02(-1.96%) |
May 28, 2020 | 1.160 | 1.220 | 1.000 | 1.020 | 119,774,664 | -0.29(-22.14%) |
May 27, 2020 | 0.9100 | 1.490 | 0.8000 | 1.310 | 345,050,400 | +0.75(+133.93%) |
May 26, 2020 | 0.4100 | 1.470 | 0.4000 | 0.5600 | 143,061,840 | -2.28(-80.28%) |
May 22, 2020 | 3.030 | 3.040 | 2.800 | 2.840 | 25,626,700 | -0.23(-7.49%) |
May 21, 2020 | 3.000 | 3.140 | 2.950 | 3.070 | 16,727,616 | +0.06(+1.99%) |
May 20, 2020 | 3.060 | 3.190 | 2.880 | 3.010 | 21,848,658 | +0.05(+1.69%) |
May 19, 2020 | 3.380 | 3.400 | 2.900 | 2.960 | 19,801,098 | -0.21(-6.62%) |
May 18, 2020 | 3.030 | 3.300 | 2.870 | 3.170 | 23,090,732 | +0.53(+20.08%) |
May 15, 2020 | 2.710 | 2.840 | 2.610 | 2.640 | 7,272,500 | -0.15(-5.38%) |
May 14, 2020 | 2.610 | 2.810 | 2.320 | 2.790 | 14,551,811 | +0.03(+1.09%) |
May 13, 2020 | 2.920 | 2.920 | 2.600 | 2.760 | 11,945,049 | -0.14(-4.83%) |
May 12, 2020 | 3.050 | 3.240 | 2.890 | 2.900 | 12,961,077 | -0.29(-9.09%) |
May 11, 2020 | 3.350 | 3.350 | 3.030 | 3.190 | 11,120,944 | -0.08(-2.45%) |
May 08, 2020 | 3.150 | 3.380 | 3.040 | 3.270 | 17,481,600 | +0.22(+7.21%) |
May 07, 2020 | 3.000 | 3.100 | 2.800 | 3.050 | 14,415,085 | +0.13(+4.45%) |
May 06, 2020 | 3.160 | 3.200 | 2.910 | 2.920 | 13,392,344 | -0.09(-2.99%) |
May 05, 2020 | 3.170 | 3.400 | 2.800 | 3.010 | 49,892,008 | -0.58(-16.16%) |
May 04, 2020 | 3.410 | 3.780 | 3.180 | 3.590 | 27,313,696 | +0.08(+2.28%) |
May 01, 2020 | 3.860 | 3.870 | 3.490 | 3.510 | 28,024,300 | -0.53(-13.12%) |
Apr 30, 2020 | 3.970 | 4.250 | 3.850 | 4.040 | 26,507,464 | +0.04(+1.00%) |
Apr 29, 2020 | 5.250 | 5.460 | 3.560 | 4.000 | 95,857,640 | -1.00(-20.00%) |
Apr 28, 2020 | 4.880 | 5.080 | 4.470 | 5.000 | 37,969,188 | +0.52(+11.61%) |
Apr 27, 2020 | 3.860 | 4.550 | 3.830 | 4.480 | 36,924,820 | +0.77(+20.75%) |
Apr 24, 2020 | 3.820 | 3.990 | 3.420 | 3.710 | 45,158,500 | -0.24(-6.08%) |
Apr 23, 2020 | 4.050 | 4.140 | 3.760 | 3.950 | 24,686,708 | -0.09(-2.23%) |
Apr 22, 2020 | 4.490 | 4.490 | 4.030 | 4.040 | 13,743,514 | -0.23(-5.39%) |
Apr 21, 2020 | 4.440 | 4.560 | 4.150 | 4.270 | 14,853,256 | -0.38(-8.17%) |
Apr 20, 2020 | 4.810 | 4.870 | 4.550 | 4.650 | 19,729,060 | -0.36(-7.19%) |
Apr 17, 2020 | 5.400 | 5.420 | 4.950 | 5.010 | 16,156,900 | +0.08(+1.62%) |
Apr 16, 2020 | 5.220 | 5.220 | 4.650 | 4.930 | 30,559,560 | -0.87(-15.00%) |
Apr 15, 2020 | 5.800 | 5.980 | 5.600 | 5.800 | 7,163,415 | -0.22(-3.65%) |
Apr 14, 2020 | 5.920 | 6.250 | 5.800 | 6.020 | 9,350,135 | +0.26(+4.51%) |
Apr 13, 2020 | 6.350 | 6.390 | 5.660 | 5.760 | 10,731,592 | -0.50(-7.99%) |
Apr 09, 2020 | 6.380 | 6.880 | 6.040 | 6.260 | 17,976,700 | +0.30(+5.03%) |
Apr 08, 2020 | 5.980 | 6.140 | 5.420 | 5.960 | 11,485,016 | +0.27(+4.75%) |
Apr 07, 2020 | 5.630 | 6.410 | 5.520 | 5.690 | 21,572,808 | +0.57(+11.13%) |
Apr 06, 2020 | 5.400 | 5.500 | 4.900 | 5.120 | 12,545,965 | +0.33(+6.89%) |
Apr 03, 2020 | 5.180 | 5.630 | 4.460 | 4.790 | 12,439,900 | -0.23(-4.58%) |
Apr 02, 2020 | 5.350 | 5.540 | 4.690 | 5.020 | 12,759,529 | -0.45(-8.23%) |