Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.6800 | 0.6900 | 0.5700 | 0.6400 | 7,319,573 | +0.10(+18.98%) |
Mar 30, 2020 | 0.6000 | 0.6000 | 0.5130 | 0.5379 | 2,868,964 | -0.01(-2.20%) |
Mar 27, 2020 | 0.6980 | 0.6980 | 0.5500 | 0.5500 | 6,912,500 | -0.15(-21.43%) |
Mar 26, 2020 | 0.6300 | 0.8100 | 0.5400 | 0.7000 | 17,126,116 | +0.22(+45.83%) |
Mar 25, 2020 | 0.4600 | 0.5200 | 0.3800 | 0.4800 | 16,398,415 | +0.03(+7.65%) |
Mar 24, 2020 | 0.4500 | 0.5099 | 0.4340 | 0.4459 | 4,361,833 | +0.02(+4.28%) |
Mar 23, 2020 | 0.5724 | 0.6000 | 0.3625 | 0.4276 | 5,022,062 | -0.12(-21.57%) |
Mar 20, 2020 | 0.5500 | 0.6199 | 0.5401 | 0.5452 | 6,056,300 | +0.01(+1.89%) |
Mar 19, 2020 | 0.5088 | 0.6119 | 0.4500 | 0.5351 | 10,931,042 | +0.03(+5.98%) |
Mar 18, 2020 | 0.6500 | 0.6500 | 0.4641 | 0.5049 | 1,675,646 | -0.20(-27.87%) |
Mar 17, 2020 | 0.8700 | 0.8700 | 0.6900 | 0.7000 | 2,027,497 | -0.12(-14.64%) |
Mar 16, 2020 | 1.040 | 1.040 | 0.7951 | 0.8201 | 1,805,587 | -0.23(-21.90%) |
Mar 13, 2020 | 1.000 | 1.110 | 0.8997 | 1.050 | 4,829,700 | +0.06(+5.83%) |
Mar 12, 2020 | 1.140 | 1.160 | 0.9901 | 0.9922 | 3,399,233 | -0.23(-18.67%) |
Mar 11, 2020 | 1.400 | 1.430 | 1.200 | 1.220 | 4,567,219 | -0.17(-12.23%) |
Mar 10, 2020 | 1.490 | 1.581 | 1.350 | 1.390 | 4,905,762 | -0.08(-5.44%) |
Mar 09, 2020 | 1.460 | 1.590 | 1.390 | 1.470 | 4,929,500 | -0.03(-2.00%) |
Mar 06, 2020 | 1.710 | 1.760 | 1.490 | 1.500 | 6,530,600 | -0.24(-13.79%) |
Mar 05, 2020 | 2.000 | 2.040 | 1.700 | 1.740 | 3,813,244 | -0.31(-15.12%) |
Mar 04, 2020 | 1.950 | 2.080 | 1.900 | 2.050 | 2,991,785 | +0.09(+4.59%) |
Mar 03, 2020 | 2.000 | 2.130 | 1.940 | 1.960 | 4,444,117 | -0.02(-1.01%) |
Mar 02, 2020 | 2.120 | 2.120 | 1.870 | 1.980 | 3,315,641 | -0.09(-4.35%) |
Feb 28, 2020 | 2.020 | 2.150 | 1.915 | 2.070 | 2,141,700 | -0.07(-3.27%) |
Feb 27, 2020 | 2.140 | 2.290 | 1.970 | 2.140 | 1,937,345 | +0.10(+4.90%) |
Feb 26, 2020 | 2.360 | 2.360 | 2.000 | 2.040 | 4,249,477 | -0.31(-13.19%) |
Feb 25, 2020 | 2.530 | 2.535 | 2.335 | 2.350 | 1,736,920 | -0.17(-6.75%) |
Feb 24, 2020 | 2.520 | 2.540 | 2.470 | 2.520 | 837,062 | -0.07(-2.70%) |
Feb 21, 2020 | 2.600 | 2.630 | 2.540 | 2.590 | 1,078,600 | -0.01(-0.38%) |
Feb 20, 2020 | 2.650 | 2.690 | 2.590 | 2.600 | 1,558,160 | -0.06(-2.26%) |
Feb 19, 2020 | 2.690 | 2.730 | 2.650 | 2.660 | 795,616 | +0.00(+0.00%) |
Feb 18, 2020 | 2.720 | 2.760 | 2.660 | 2.660 | 657,272 | -0.07(-2.56%) |
Feb 14, 2020 | 2.710 | 2.760 | 2.665 | 2.730 | 722,200 | +0.03(+1.11%) |
Feb 13, 2020 | 2.700 | 2.760 | 2.690 | 2.700 | 459,067 | +0.00(+0.00%) |
Feb 12, 2020 | 2.710 | 2.750 | 2.650 | 2.700 | 702,459 | +0.03(+1.12%) |
Feb 11, 2020 | 2.610 | 2.685 | 2.580 | 2.670 | 584,239 | +0.08(+3.09%) |
Feb 10, 2020 | 2.660 | 2.670 | 2.580 | 2.590 | 541,884 | -0.08(-3.00%) |
Feb 07, 2020 | 2.720 | 2.730 | 2.580 | 2.670 | 1,271,200 | -0.07(-2.55%) |
Feb 06, 2020 | 2.850 | 2.850 | 2.740 | 2.740 | 986,285 | -0.06(-2.14%) |
Feb 05, 2020 | 2.810 | 2.820 | 2.770 | 2.800 | 979,013 | +0.03(+1.08%) |
Feb 04, 2020 | 2.820 | 2.865 | 2.740 | 2.770 | 1,021,870 | -0.01(-0.36%) |
Feb 03, 2020 | 2.680 | 2.800 | 2.680 | 2.780 | 735,808 | +0.05(+1.83%) |
Jan 31, 2020 | 2.800 | 2.800 | 2.680 | 2.730 | 1,372,600 | -0.08(-2.85%) |
Jan 30, 2020 | 2.800 | 2.840 | 2.750 | 2.810 | 1,107,834 | -0.05(-1.75%) |
Jan 29, 2020 | 2.870 | 2.900 | 2.840 | 2.860 | 613,423 | +0.00(+0.00%) |
Jan 28, 2020 | 2.880 | 2.910 | 2.850 | 2.860 | 678,625 | +0.00(+0.00%) |
Jan 27, 2020 | 2.800 | 2.890 | 2.760 | 2.860 | 1,337,969 | -0.05(-1.72%) |
Jan 24, 2020 | 3.010 | 3.020 | 2.880 | 2.910 | 1,013,100 | -0.09(-3.00%) |
Jan 23, 2020 | 3.020 | 3.090 | 2.960 | 3.000 | 1,022,902 | -0.05(-1.64%) |
Jan 22, 2020 | 3.050 | 3.100 | 2.940 | 3.050 | 2,237,191 | +0.02(+0.66%) |
Jan 21, 2020 | 3.020 | 3.100 | 3.000 | 3.030 | 1,232,971 | -0.01(-0.33%) |
Jan 17, 2020 | 3.030 | 3.095 | 2.990 | 3.040 | 679,900 | +0.03(+1.00%) |
Jan 16, 2020 | 2.930 | 3.030 | 2.930 | 3.010 | 1,150,306 | +0.05(+1.69%) |
Jan 15, 2020 | 2.880 | 3.000 | 2.855 | 2.960 | 1,701,100 | +0.09(+3.14%) |
Jan 14, 2020 | 2.920 | 2.920 | 2.830 | 2.870 | 1,032,352 | -0.03(-1.03%) |
Jan 13, 2020 | 2.860 | 3.015 | 2.840 | 2.900 | 2,769,616 | +0.06(+2.11%) |
Jan 10, 2020 | 2.830 | 2.870 | 2.800 | 2.840 | 2,172,800 | +0.02(+0.71%) |
Jan 09, 2020 | 2.770 | 2.860 | 2.750 | 2.820 | 1,202,927 | +0.05(+1.81%) |
Jan 08, 2020 | 2.770 | 2.800 | 2.700 | 2.770 | 2,051,260 | -0.02(-0.72%) |
Jan 07, 2020 | 2.840 | 2.860 | 2.760 | 2.790 | 1,175,463 | -0.06(-2.11%) |
Jan 06, 2020 | 2.880 | 2.920 | 2.810 | 2.850 | 2,607,558 | -0.04(-1.38%) |
Jan 03, 2020 | 2.920 | 2.980 | 2.865 | 2.890 | 1,544,900 | -0.05(-1.70%) |