Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-04-02 | 23.23 | 52.50 | 52.50 | 52.50 | 8,909 |
2020-04-02 | 23.23 | 52.50 | 23.23 | 0.98 | 8,909 |
2020-04-01 | 1.03 | 0.98 | 0.98 | 0.98 | 3,213,768 |
2020-04-01 | 1.03 | 1.03 | 0.98 | 1.03 | 2,917,157 |
2020-03-31 | 0.95 | 1.03 | 0.95 | 0.95 | 6,671,794 |
2020-03-30 | 0.93 | 0.95 | 0.93 | 0.95 | 1,866,426 |
2020-03-27 | 1.05 | 1.05 | 0.93 | 1.05 | 3,498,660 |
2020-03-26 | 1.05 | 1.05 | 1.05 | 1.05 | 3,369,445 |
2020-03-25 | 1.18 | 1.18 | 1.08 | 1.18 | 2,138,611 |
2020-03-24 | 1.15 | 1.25 | 1.15 | 1.15 | 3,716,653 |
2020-03-23 | 0.95 | 1.18 | 0.90 | 1.08 | 2,836,650 |
2020-03-20 | 0.75 | 0.95 | 0.75 | 0.75 | 1,430,638 |
2020-03-19 | 0.85 | 0.85 | 0.78 | 0.85 | 894,034 |
2020-03-18 | 0.83 | 0.85 | 0.83 | 0.83 | 964,710 |
2020-03-17 | 0.65 | 0.80 | 0.70 | 0.65 | 10,755,362 |
2020-03-12 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-03-11 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-01-27 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2020-01-20 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2019-12-06 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2019-11-18 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2019-11-12 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
2019-10-10 | 1.08 | 1.08 | 1.08 | 1.08 | 0 |
2019-08-16 | 1.08 | 1.08 | 1.08 | 1.08 | 0 |
2019-07-24 | 1.03 | 1.08 | 1.03 | 1.08 | 2,632,988 |
2019-07-23 | 1.00 | 1.03 | 1.00 | 1.03 | 544,398 |
2019-07-22 | 0.98 | 1.08 | 0.98 | 1.00 | 5,071,859 |
2019-07-19 | 0.83 | 0.95 | 0.83 | 0.95 | 4,084,464 |
2019-07-18 | 0.83 | 0.83 | 0.83 | 0.83 | 425,000 |
2019-07-17 | 0.88 | 0.88 | 0.83 | 0.83 | 4,060,281 |
2019-07-16 | 0.88 | 0.88 | 0.88 | 0.88 | 2,533,327 |
2019-07-15 | 0.90 | 0.90 | 0.88 | 0.88 | 962,996 |
2019-07-12 | 0.88 | 0.90 | 0.88 | 0.90 | 279,167 |
2019-07-11 | 0.90 | 0.90 | 0.85 | 0.88 | 3,980,000 |
2019-07-10 | 0.93 | 0.93 | 0.90 | 0.90 | 1,163,471 |
2019-07-09 | 1.03 | 1.03 | 0.93 | 0.93 | 7,343,020 |
2019-07-08 | 1.05 | 1.05 | 1.03 | 1.03 | 1,101,558 |
2019-07-05 | 1.10 | 1.10 | 1.05 | 1.05 | 3,180,721 |
2019-07-04 | 1.10 | 1.10 | 1.10 | 1.10 | 575,001 |
2019-07-03 | 1.18 | 1.18 | 1.10 | 1.10 | 1,290,423 |
2019-07-02 | 1.03 | 1.18 | 1.03 | 1.18 | 3,781,964 |
2019-07-01 | 1.05 | 1.05 | 0.98 | 1.03 | 3,729,280 |
2019-06-28 | 0.98 | 1.05 | 0.95 | 1.05 | 10,315,393 |
2019-06-27 | 0.84 | 0.98 | 0.83 | 0.98 | 18,339,799 |
2019-06-26 | 1.03 | 1.03 | 0.83 | 0.83 | 7,600,972 |
2019-06-25 | 1.28 | 1.28 | 1.03 | 1.03 | 16,790,455 |
2019-06-24 | 1.33 | 1.25 | 1.25 | 1.28 | 1,723,916 |
2019-06-21 | 1.33 | 1.33 | 1.33 | 1.33 | 369,124 |
2019-06-20 | 1.33 | 1.33 | 1.33 | 1.33 | 4,794,288 |
2019-06-19 | 1.35 | 1.35 | 1.33 | 1.33 | 631,333 |
2019-06-18 | 1.35 | 1.35 | 1.35 | 1.35 | 351,263 |
2019-06-17 | 1.35 | 1.35 | 1.35 | 1.35 | 341,673 |
2019-06-14 | 1.35 | 1.35 | 1.30 | 1.35 | 304,996 |
2019-06-13 | 1.40 | 1.40 | 1.33 | 1.35 | 1,457,535 |
2019-06-12 | 1.40 | 1.40 | 1.40 | 1.40 | 190,000 |
2019-06-11 | 1.40 | 1.40 | 1.40 | 1.40 | 1,224,724 |
2019-06-10 | 1.40 | 1.40 | 1.40 | 1.40 | 205,845 |
2019-06-07 | 1.40 | 1.40 | 1.40 | 1.40 | 1,097,043 |
2019-06-06 | 1.40 | 1.40 | 1.40 | 1.40 | 969 |
2019-06-05 | 1.40 | 1.40 | 1.40 | 1.40 | 274,332 |
2019-06-04 | 1.45 | 1.45 | 1.40 | 1.40 | 606,032 |
2019-06-03 | 1.43 | 1.45 | 1.43 | 1.45 | 268,253 |
2019-05-31 | 1.43 | 1.43 | 1.43 | 1.43 | 6,214,281 |
2019-05-30 | 1.45 | 1.45 | 1.43 | 1.43 | 367,918 |
2019-05-29 | 1.45 | 1.45 | 1.45 | 1.45 | 77,677 |
2019-05-28 | 1.43 | 1.45 | 1.43 | 1.45 | 1,908,864 |
2019-05-24 | 1.43 | 1.43 | 1.43 | 1.43 | 676,358 |
2019-05-23 | 1.53 | 1.53 | 1.43 | 1.43 | 429,537 |
2019-05-22 | 1.55 | 1.55 | 1.53 | 1.53 | 174,443 |
2019-05-21 | 1.58 | 1.58 | 1.58 | 1.58 | 84,294 |
2019-05-20 | 1.60 | 1.60 | 1.58 | 1.58 | 170,000 |
2019-05-17 | 1.60 | 1.60 | 1.60 | 1.60 | 522,697 |
2019-05-16 | 1.60 | 1.61 | 1.61 | 1.60 | 168,773 |
2019-05-15 | 1.60 | 1.60 | 1.60 | 1.60 | 265,240 |
2019-05-14 | 1.63 | 1.63 | 1.60 | 1.60 | 201,349 |
2019-05-13 | 1.58 | 1.68 | 1.58 | 1.63 | 2,785,194 |
2019-05-10 | 1.58 | 1.60 | 1.60 | 1.58 | 1,274,527 |
2019-05-09 | 1.40 | 1.58 | 1.40 | 1.58 | 2,456,129 |
2019-05-08 | 1.38 | 1.40 | 1.38 | 1.40 | 1,332,160 |
2019-05-07 | 1.44 | 1.44 | 1.38 | 1.38 | 2,419,286 |
2019-05-03 | 1.50 | 1.50 | 1.44 | 1.44 | 1,456,435 |
2019-05-02 | 1.63 | 1.56 | 1.50 | 1.50 | 3,864,184 |
2019-05-01 | 1.65 | 1.70 | 1.63 | 1.63 | 871,535 |
2019-04-30 | 1.73 | 1.73 | 1.65 | 1.65 | 5,673,802 |
2019-04-29 | 1.73 | 1.75 | 1.72 | 1.73 | 791,116 |
2019-04-26 | 1.73 | 1.73 | 1.73 | 1.73 | 2,207,812 |
2019-04-25 | 1.73 | 1.73 | 1.73 | 1.73 | 600,011 |
2019-04-24 | 1.70 | 1.73 | 1.70 | 1.73 | 815,424 |
2019-04-23 | 1.73 | 1.70 | 1.70 | 1.73 | 1,921,832 |
2019-04-18 | 1.78 | 1.78 | 1.73 | 1.73 | 6,061,003 |
2019-04-17 | 1.83 | 1.83 | 1.73 | 1.78 | 1,470,559 |
2019-04-16 | 1.83 | 1.83 | 1.83 | 1.83 | 6,636,258 |
2019-04-15 | 1.83 | 1.83 | 1.83 | 1.83 | 995,866 |
2019-04-12 | 1.95 | 1.95 | 1.83 | 1.83 | 2,244,149 |
2019-04-11 | 1.95 | 1.95 | 1.95 | 1.95 | 907,196 |
2019-04-10 | 2.15 | 2.15 | 1.95 | 1.95 | 2,081,618 |
2019-04-09 | 2.25 | 2.25 | 2.18 | 2.18 | 1,340,293 |
2019-04-08 | 2.20 | 2.25 | 2.20 | 2.25 | 2,874,770 |
2019-04-05 | 2.28 | 2.28 | 2.15 | 2.20 | 2,326,817 |
2019-04-04 | 2.20 | 2.30 | 2.20 | 2.28 | 5,019,555 |
2019-04-03 | 1.98 | 2.43 | 1.98 | 2.20 | 13,789,677 |
2019-04-02 | 2.08 | 2.08 | 1.95 | 1.95 | 5,795,197 |
2019-04-01 | 1.95 | 2.08 | 1.95 | 2.08 | 2,999,738 |
2019-03-29 | 1.90 | 1.95 | 1.85 | 1.93 | 3,635,122 |
2019-03-28 | 1.95 | 1.86 | 1.86 | 1.90 | 1,670,933 |