Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-03-25 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-24 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-20 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-19 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-17 | 0.50 | 0.50 | 0.50 | 0.98 | 359,059 |
2020-03-16 | 1.50 | 1.50 | 1.50 | 1.30 | 362,660 |
2020-03-13 | 1.00 | 1.00 | 1.00 | 1.25 | 1,096,315 |
2020-03-12 | 1.50 | 1.50 | 1.20 | 1.45 | 670,719 |
2020-03-11 | 1.43 | 1.43 | 1.43 | 1.43 | 171,432 |
2020-03-10 | 1.20 | 1.20 | 1.20 | 1.30 | 792,239 |
2020-03-09 | 1.40 | 1.40 | 1.20 | 1.60 | 1,227,769 |
2020-03-06 | 1.51 | 1.51 | 1.30 | 1.60 | 741,835 |
2020-03-05 | 1.75 | 1.75 | 1.75 | 1.75 | 289,572 |
2020-03-04 | 1.68 | 1.68 | 1.68 | 1.68 | 14,317 |
2020-03-03 | 1.61 | 1.80 | 1.61 | 1.63 | 229,532 |
2020-03-02 | 1.80 | 1.80 | 1.60 | 1.75 | 799,905 |
2020-02-28 | 1.73 | 1.73 | 1.73 | 1.73 | 190,560 |
2020-02-27 | 1.72 | 1.72 | 1.72 | 1.72 | 315,627 |
2020-02-26 | 1.80 | 1.80 | 1.79 | 1.83 | 1,028,426 |
2020-02-25 | 1.78 | 1.78 | 1.78 | 1.78 | 47,418 |
2020-02-24 | 2.00 | 2.00 | 1.85 | 1.93 | 567,648 |
2020-02-21 | 2.00 | 2.00 | 1.80 | 1.93 | 1,064,881 |
2020-02-20 | 2.20 | 2.20 | 1.96 | 2.10 | 2,281,557 |
2020-02-19 | 1.75 | 2.01 | 1.75 | 2.16 | 3,162,851 |
2020-02-18 | 1.70 | 1.80 | 1.65 | 1.65 | 2,881,681 |
2020-02-17 | 2.80 | 2.80 | 1.80 | 2.03 | 6,439,305 |
2020-02-14 | 3.21 | 3.25 | 3.21 | 3.25 | 264,090 |
2020-02-13 | 2.93 | 2.93 | 2.93 | 3.21 | 154,568 |
2020-02-12 | 3.16 | 3.21 | 3.16 | 3.21 | 9,354 |
2020-02-11 | 3.00 | 3.00 | 2.98 | 3.16 | 890,395 |
2020-02-10 | 2.86 | 2.95 | 2.86 | 3.22 | 98,907 |
2020-02-07 | 2.84 | 2.84 | 2.84 | 3.21 | 27,121 |
2020-02-06 | 2.85 | 2.85 | 2.85 | 3.17 | 165,526 |
2020-02-05 | 3.22 | 3.22 | 3.16 | 3.16 | 86,701 |
2020-02-04 | 2.93 | 2.93 | 2.93 | 3.22 | 225,737 |
2020-02-03 | 2.91 | 2.91 | 2.91 | 3.22 | 168,731 |
2020-01-31 | 2.92 | 3.00 | 2.92 | 3.25 | 475,031 |
2020-01-30 | 3.21 | 3.25 | 3.21 | 3.25 | 40,078 |
2020-01-29 | 3.00 | 3.49 | 2.92 | 3.21 | 767,779 |
2020-01-28 | 2.94 | 2.94 | 2.81 | 3.20 | 247,130 |
2020-01-27 | 2.75 | 3.00 | 2.75 | 3.16 | 289,703 |
2020-01-24 | 2.77 | 2.77 | 2.77 | 3.17 | 80,361 |
2020-01-23 | 2.75 | 3.02 | 2.75 | 3.18 | 794,492 |
2020-01-22 | 3.13 | 3.15 | 3.13 | 3.15 | 118,572 |
2020-01-21 | 2.75 | 3.00 | 2.75 | 3.13 | 216,710 |
2020-01-20 | 2.76 | 2.76 | 2.76 | 3.13 | 215,178 |
2020-01-17 | 3.00 | 3.00 | 2.86 | 3.18 | 207,100 |
2020-01-16 | 3.20 | 3.20 | 3.15 | 3.15 | 116,386 |
2020-01-15 | 3.11 | 3.11 | 2.91 | 3.20 | 426,647 |
2020-01-14 | 2.76 | 2.76 | 2.76 | 3.13 | 93,235 |
2020-01-13 | 3.01 | 3.25 | 3.01 | 3.13 | 493,128 |
2020-01-10 | 3.25 | 3.25 | 3.25 | 3.13 | 162,641 |
2020-01-09 | 3.60 | 3.60 | 3.50 | 3.50 | 199,533 |
2020-01-08 | 3.50 | 3.50 | 3.50 | 3.60 | 468,745 |
2020-01-07 | 3.50 | 3.70 | 3.50 | 3.45 | 622,240 |
2020-01-06 | 3.40 | 3.40 | 3.21 | 3.35 | 639,337 |
2020-01-03 | 3.70 | 4.00 | 3.62 | 3.75 | 1,074,003 |
2020-01-02 | 3.20 | 4.00 | 3.20 | 3.78 | 2,314,449 |
2020-01-01 | 2.65 | 2.99 | 2.65 | 2.99 | 0 |
2019-12-31 | 2.65 | 2.85 | 2.65 | 2.99 | 1,007,726 |
2019-12-30 | 2.60 | 2.70 | 2.46 | 2.65 | 2,113,945 |
2019-12-27 | 2.05 | 2.50 | 2.05 | 2.56 | 2,474,284 |
2019-12-25 | 2.05 | 2.08 | 2.05 | 2.08 | 0 |
2019-12-24 | 2.05 | 2.05 | 2.05 | 2.08 | 172,825 |
2019-12-23 | 2.06 | 2.10 | 2.06 | 2.11 | 794,888 |
2019-12-20 | 2.00 | 2.01 | 2.00 | 2.08 | 264,101 |
2019-12-19 | 2.00 | 2.00 | 2.00 | 2.04 | 557,171 |
2019-12-18 | 1.90 | 1.90 | 1.90 | 1.95 | 404,987 |
2019-12-17 | 1.70 | 1.70 | 1.70 | 1.78 | 355,239 |
2019-12-16 | 1.80 | 1.80 | 1.80 | 1.80 | 59,501 |
2019-12-13 | 1.95 | 1.95 | 1.65 | 1.80 | 48,591 |
2019-12-12 | 1.95 | 1.95 | 1.95 | 1.78 | 162,746 |
2019-12-11 | 1.95 | 1.95 | 1.95 | 1.78 | 55,006 |
2019-12-10 | 1.77 | 1.77 | 1.76 | 1.76 | 15,892 |
2019-12-09 | 1.79 | 1.79 | 1.77 | 1.77 | 1,500 |
2019-12-06 | 1.79 | 1.79 | 1.79 | 1.79 | 375 |
2019-12-05 | 1.80 | 1.80 | 1.80 | 1.80 | 69,217 |
2019-12-04 | 1.80 | 1.80 | 1.80 | 1.80 | 24,526 |
2019-12-03 | 1.75 | 1.80 | 1.75 | 1.80 | 20,088 |
2019-12-02 | 1.84 | 1.84 | 1.75 | 1.75 | 40,690 |
2019-11-29 | 1.75 | 1.84 | 1.75 | 1.84 | 93,437 |
2019-11-28 | 1.65 | 1.75 | 1.65 | 1.75 | 47,380 |
2019-11-27 | 1.81 | 1.81 | 1.80 | 1.65 | 398,712 |
2019-11-26 | 1.81 | 1.81 | 1.81 | 1.90 | 13,000 |
2019-11-25 | 1.84 | 1.84 | 1.81 | 1.81 | 77,803 |
2019-11-22 | 1.99 | 1.99 | 1.99 | 1.84 | 790,798 |
2019-11-21 | 1.70 | 1.80 | 1.70 | 1.99 | 52,916 |
2019-11-20 | 1.80 | 1.80 | 1.80 | 1.77 | 337,195 |
2019-11-19 | 2.00 | 2.00 | 2.00 | 1.66 | 257,318 |
2019-11-18 | 1.51 | 1.51 | 1.51 | 1.84 | 314,689 |
2019-11-15 | 1.84 | 1.84 | 1.75 | 1.75 | 118,081 |
2019-11-14 | 1.90 | 1.90 | 1.84 | 1.84 | 1,228 |
2019-11-13 | 1.85 | 1.90 | 1.85 | 1.90 | 156,539 |
2019-11-12 | 1.80 | 1.80 | 1.80 | 1.85 | 358,618 |
2019-11-11 | 1.80 | 1.80 | 1.80 | 1.99 | 105,478 |
2019-11-08 | 1.90 | 1.95 | 1.90 | 1.95 | 250,000 |
2019-11-07 | 1.99 | 1.99 | 1.90 | 1.90 | 225,793 |
2019-11-06 | 1.99 | 1.99 | 1.99 | 1.99 | 18,139 |
2019-11-05 | 1.99 | 1.99 | 1.99 | 1.99 | 716,936 |
2019-11-04 | 2.18 | 2.18 | 2.00 | 1.99 | 493,926 |
2019-11-01 | 2.15 | 2.15 | 2.15 | 1.99 | 249,373 |
2019-10-31 | 2.01 | 2.01 | 1.81 | 1.95 | 847,729 |
2019-10-30 | 2.14 | 2.14 | 2.14 | 1.95 | 303,290 |
2019-10-29 | 1.95 | 2.19 | 1.81 | 1.80 | 981,137 |
2019-10-28 | 1.80 | 1.80 | 1.80 | 1.80 | 33,155 |
2019-10-25 | 1.80 | 1.80 | 1.80 | 1.80 | 88,112 |
2019-10-24 | 1.80 | 1.80 | 1.80 | 1.80 | 157,367 |
2019-10-23 | 1.70 | 1.70 | 1.70 | 1.80 | 11,509 |
2019-10-22 | 1.78 | 1.78 | 1.78 | 1.73 | 36,815 |
2019-10-21 | 1.80 | 1.80 | 1.55 | 1.78 | 800,440 |
2019-10-18 | 1.53 | 1.68 | 1.53 | 1.68 | 20,154 |
2019-10-17 | 1.83 | 1.83 | 1.53 | 1.53 | 302,008 |
2019-10-16 | 1.63 | 1.83 | 1.63 | 1.83 | 186,202 |
2019-10-15 | 1.65 | 1.65 | 1.65 | 1.65 | 361,003 |
2019-10-14 | 1.88 | 1.88 | 1.65 | 1.65 | 78,295 |
2019-10-11 | 1.88 | 1.88 | 1.88 | 1.88 | 234,526 |
2019-10-10 | 1.65 | 1.65 | 1.65 | 1.88 | 113,687 |
2019-10-09 | 1.65 | 1.65 | 1.65 | 1.65 | 10,739 |
2019-10-08 | 1.75 | 1.75 | 1.65 | 1.65 | 63,969 |
2019-10-07 | 1.73 | 1.73 | 1.51 | 1.75 | 108,346 |
2019-10-04 | 1.76 | 1.76 | 1.76 | 1.80 | 133,337 |
2019-10-03 | 1.70 | 1.70 | 1.70 | 1.76 | 76,063 |
2019-10-02 | 1.61 | 1.65 | 1.60 | 1.60 | 197,575 |
2019-10-01 | 1.69 | 1.69 | 1.69 | 1.82 | 454,151 |
2019-09-30 | 1.82 | 1.83 | 1.82 | 1.83 | 51,806 |
2019-09-27 | 1.65 | 1.65 | 1.65 | 1.82 | 89,964 |
2019-09-26 | 1.80 | 1.80 | 1.71 | 1.71 | 69,103 |
2019-09-25 | 1.70 | 1.80 | 1.70 | 1.80 | 156,733 |
2019-09-24 | 1.81 | 1.81 | 1.70 | 1.70 | 181,003 |
2019-09-23 | 1.80 | 1.80 | 1.80 | 1.81 | 216,707 |
2019-09-20 | 1.80 | 1.80 | 1.80 | 1.82 | 89,630 |
2019-09-19 | 1.81 | 1.82 | 1.81 | 1.82 | 163,119 |
2019-09-18 | 1.78 | 1.78 | 1.64 | 1.81 | 351,910 |
2019-09-17 | 1.62 | 1.71 | 1.62 | 1.85 | 251,439 |
2019-09-16 | 1.69 | 1.69 | 1.69 | 1.70 | 125,641 |
2019-09-13 | 1.74 | 1.74 | 1.74 | 1.74 | 10,708 |
2019-09-12 | 1.89 | 1.89 | 1.89 | 1.74 | 430,019 |
2019-09-11 | 1.80 | 1.80 | 1.80 | 1.71 | 730,714 |
2019-09-10 | 1.80 | 1.80 | 1.80 | 1.73 | 702,928 |
2019-09-09 | 1.79 | 1.80 | 1.79 | 1.80 | 136,538 |
2019-09-06 | 1.84 | 1.84 | 1.79 | 1.79 | 137,381 |
2019-09-05 | 1.71 | 1.71 | 1.71 | 1.84 | 65,732 |
2019-09-04 | 1.70 | 1.70 | 1.61 | 1.79 | 36,255 |
2019-09-03 | 1.81 | 1.86 | 1.81 | 1.86 | 78,482 |
2019-08-30 | 1.75 | 1.75 | 1.75 | 1.75 | 4,358 |
2019-08-29 | 1.80 | 1.80 | 1.80 | 1.80 | 232,983 |
2019-08-28 | 1.80 | 1.80 | 1.80 | 1.80 | 45,898 |
2019-08-27 | 1.51 | 1.51 | 1.51 | 1.80 | 190,399 |
2019-08-23 | 1.80 | 1.80 | 1.80 | 1.82 | 529,969 |
2019-08-22 | 1.75 | 1.87 | 1.75 | 1.82 | 1,471,458 |
2019-08-21 | 1.81 | 1.83 | 1.81 | 1.83 | 141,336 |
2019-08-20 | 1.88 | 1.88 | 1.81 | 1.81 | 548,076 |
2019-08-19 | 1.85 | 1.85 | 1.85 | 1.88 | 17,000 |
2019-08-16 | 1.89 | 1.89 | 1.88 | 1.88 | 140,206 |
2019-08-15 | 1.88 | 1.89 | 1.88 | 1.89 | 79,757 |
2019-08-14 | 1.88 | 1.88 | 1.88 | 1.88 | 6,734 |
2019-08-13 | 1.88 | 1.88 | 1.88 | 1.88 | 497,809 |
2019-08-12 | 1.88 | 1.88 | 1.88 | 1.88 | 113,279 |
2019-08-09 | 1.91 | 1.91 | 1.76 | 1.88 | 232,524 |
2019-08-08 | 1.90 | 1.90 | 1.90 | 2.03 | 43,902 |
2019-08-07 | 1.79 | 1.79 | 1.79 | 1.84 | 122,720 |
2019-08-06 | 1.85 | 1.85 | 1.75 | 1.82 | 276,676 |
2019-08-05 | 1.80 | 1.80 | 1.80 | 1.85 | 19,908 |
2019-08-02 | 2.00 | 2.00 | 1.90 | 1.90 | 26,182 |
2019-08-01 | 1.76 | 2.00 | 1.76 | 2.00 | 360,211 |
2019-07-31 | 1.86 | 1.86 | 1.76 | 1.87 | 1,421,186 |
2019-07-30 | 1.77 | 1.85 | 1.75 | 1.83 | 2,846,529 |
2019-07-29 | 1.76 | 1.90 | 1.75 | 1.84 | 267,239 |
2019-07-26 | 1.88 | 1.88 | 1.88 | 1.88 | 149,496 |
2019-07-25 | 1.88 | 1.88 | 1.88 | 1.88 | 58,877 |
2019-07-24 | 1.95 | 2.00 | 1.76 | 1.88 | 193,079 |
2019-07-23 | 2.04 | 2.04 | 2.04 | 2.06 | 24,516 |
2019-07-22 | 2.23 | 2.23 | 2.23 | 2.05 | 66,178 |
2019-07-19 | 1.85 | 1.85 | 1.85 | 2.05 | 40,620 |
2019-07-18 | 2.24 | 2.24 | 2.24 | 2.06 | 74,361 |
2019-07-17 | 2.24 | 2.24 | 2.24 | 2.08 | 99,057 |
2019-07-16 | 1.85 | 1.95 | 1.85 | 1.93 | 127,829 |
2019-07-15 | 1.91 | 1.91 | 1.90 | 1.90 | 465,325 |
2019-07-12 | 1.88 | 1.88 | 1.88 | 1.91 | 209,173 |
2019-07-11 | 1.90 | 1.90 | 1.88 | 1.88 | 35,100 |
2019-07-10 | 1.89 | 1.90 | 1.89 | 1.90 | 283,902 |
2019-07-09 | 1.90 | 1.90 | 1.89 | 1.89 | 12,362 |
2019-07-08 | 1.88 | 1.90 | 1.88 | 1.90 | 38,867 |
2019-07-05 | 1.85 | 1.88 | 1.85 | 1.88 | 156,237 |
2019-07-04 | 1.51 | 2.00 | 1.51 | 1.85 | 696,865 |
2019-07-03 | 1.99 | 2.01 | 1.94 | 1.77 | 3,532,931 |
2019-07-02 | 2.00 | 2.00 | 2.00 | 2.28 | 47,707 |
2019-07-01 | 2.00 | 2.00 | 2.00 | 2.14 | 97,600 |
2019-06-28 | 1.98 | 2.28 | 1.98 | 2.28 | 112,897 |
2019-06-27 | 2.00 | 2.00 | 2.00 | 1.99 | 46,126 |
2019-06-26 | 1.98 | 1.98 | 1.98 | 1.99 | 1,101,913 |
2019-06-25 | 1.98 | 1.98 | 1.98 | 1.98 | 110,932 |
2019-06-24 | 1.98 | 1.98 | 1.98 | 1.98 | 86,506 |
2019-06-21 | 1.98 | 1.98 | 1.98 | 1.98 | 82,245 |
2019-06-20 | 1.88 | 1.88 | 1.88 | 1.98 | 1,017,305 |
2019-06-19 | 1.90 | 1.90 | 1.90 | 1.90 | 558,657 |
2019-06-18 | 1.90 | 1.90 | 1.90 | 1.98 | 157,788 |
2019-06-17 | 1.95 | 1.95 | 1.90 | 1.96 | 109,593 |
2019-06-14 | 2.20 | 2.20 | 1.95 | 1.98 | 4,967,215 |
2019-06-13 | 2.14 | 2.31 | 2.14 | 2.26 | 1,093,738 |
2019-06-12 | 1.90 | 1.90 | 1.90 | 2.14 | 194,401 |
2019-06-11 | 1.86 | 2.11 | 1.81 | 2.01 | 596,042 |
2019-06-10 | 1.88 | 1.88 | 1.88 | 1.88 | 69,775 |
2019-06-07 | 1.88 | 1.88 | 1.88 | 1.88 | 73,874 |
2019-06-06 | 1.81 | 1.81 | 1.81 | 1.88 | 148,655 |
2019-06-05 | 1.95 | 1.95 | 1.80 | 1.90 | 204,999 |
2019-06-04 | 1.95 | 2.00 | 1.95 | 1.90 | 26,776 |
2019-06-03 | 1.95 | 1.95 | 1.90 | 1.90 | 104,776 |
2019-05-31 | 1.90 | 1.91 | 1.90 | 1.95 | 145,671 |
2019-05-30 | 2.00 | 2.00 | 2.00 | 1.95 | 218,458 |
2019-05-29 | 2.00 | 2.00 | 2.00 | 2.10 | 84,562 |
2019-05-28 | 2.01 | 2.18 | 2.01 | 2.10 | 890,748 |
2019-05-24 | 2.01 | 2.01 | 2.01 | 2.10 | 57,748 |
2019-05-23 | 2.00 | 2.00 | 2.00 | 2.10 | 193,503 |
2019-05-22 | 2.03 | 2.03 | 2.03 | 2.10 | 200,924 |
2019-05-21 | 2.00 | 2.01 | 2.00 | 2.11 | 400,811 |
2019-05-20 | 2.11 | 2.11 | 2.00 | 2.00 | 530,280 |
2019-05-17 | 2.10 | 2.14 | 2.10 | 2.14 | 387,685 |
2019-05-16 | 2.11 | 2.11 | 2.09 | 2.16 | 368,305 |
2019-05-15 | 2.11 | 2.11 | 2.10 | 2.15 | 376,649 |
2019-05-14 | 2.15 | 2.15 | 2.10 | 2.11 | 389,798 |
2019-05-13 | 2.15 | 2.15 | 2.15 | 2.13 | 317,690 |
2019-05-10 | 2.20 | 2.20 | 2.15 | 2.18 | 2,507,264 |
2019-05-09 | 2.23 | 2.23 | 2.15 | 2.18 | 4,126,768 |
2019-05-08 | 2.40 | 2.40 | 2.26 | 2.30 | 526,699 |
2019-05-07 | 2.12 | 2.25 | 2.12 | 2.41 | 109,272 |
2019-05-03 | 2.67 | 2.67 | 2.31 | 2.31 | 617,497 |
2019-05-02 | 2.61 | 2.68 | 2.48 | 2.40 | 1,333,318 |
2019-05-01 | 2.41 | 2.75 | 2.26 | 2.20 | 896,753 |
2019-04-30 | 2.43 | 2.43 | 2.43 | 2.50 | 290,594 |
2019-04-29 | 2.85 | 2.85 | 2.49 | 2.43 | 347,640 |
2019-04-26 | 2.50 | 2.50 | 2.30 | 2.35 | 1,259,398 |
2019-04-25 | 2.70 | 2.72 | 2.21 | 2.47 | 2,048,915 |
2019-04-24 | 2.70 | 2.80 | 2.70 | 2.68 | 666,394 |
2019-04-23 | 2.83 | 2.83 | 2.53 | 2.66 | 223,457 |
2019-04-18 | 2.85 | 2.93 | 2.71 | 2.85 | 686,492 |
2019-04-17 | 2.75 | 2.85 | 2.75 | 2.74 | 170,189 |
2019-04-16 | 2.71 | 2.80 | 2.55 | 2.68 | 1,616,509 |
2019-04-15 | 2.80 | 2.80 | 2.61 | 2.50 | 977,711 |
2019-04-12 | 2.71 | 2.71 | 2.70 | 2.77 | 429,877 |
2019-04-11 | 2.90 | 2.90 | 2.84 | 2.84 | 557,292 |
2019-04-10 | 2.90 | 3.00 | 2.90 | 2.95 | 325,462 |
2019-04-09 | 2.70 | 2.70 | 2.70 | 2.88 | 96,639 |
2019-04-08 | 2.83 | 2.99 | 2.83 | 2.85 | 484,853 |
2019-04-05 | 2.95 | 3.12 | 2.95 | 3.12 | 205,070 |
2019-04-04 | 2.99 | 3.00 | 2.99 | 2.95 | 496,276 |
2019-04-03 | 3.25 | 3.25 | 2.70 | 2.99 | 610,713 |
2019-04-02 | 3.60 | 3.60 | 2.61 | 3.15 | 230,529 |
2019-04-01 | 3.35 | 3.35 | 3.35 | 3.35 | 41,972 |
2019-03-29 | 3.35 | 3.35 | 3.35 | 3.35 | 19,933 |