Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.520 | 1.850 | 1.200 | 1.320 | 2,478,271 | -0.11(-7.69%) |
Apr 29, 2020 | 0.9900 | 1.630 | 0.9700 | 1.430 | 3,718,432 | +0.53(+58.89%) |
Apr 28, 2020 | 0.9000 | 0.9749 | 0.8640 | 0.9000 | 461,521 | +0.03(+3.45%) |
Apr 27, 2020 | 0.8700 | 0.9000 | 0.7800 | 0.8700 | 421,528 | +0.02(+2.50%) |
Apr 24, 2020 | 0.8942 | 0.9196 | 0.7800 | 0.8488 | 443,200 | +0.01(+0.69%) |
Apr 23, 2020 | 0.7375 | 0.9419 | 0.7350 | 0.8430 | 978,237 | +0.12(+17.34%) |
Apr 22, 2020 | 0.7500 | 0.7599 | 0.7000 | 0.7184 | 337,164 | -0.02(-2.47%) |
Apr 21, 2020 | 0.6750 | 0.7449 | 0.6750 | 0.7366 | 278,600 | +0.00(+0.27%) |
Apr 20, 2020 | 0.7794 | 0.7841 | 0.7001 | 0.7346 | 379,279 | -0.06(-7.29%) |
Apr 17, 2020 | 0.7501 | 0.8300 | 0.7160 | 0.7924 | 293,700 | +0.09(+13.20%) |
Apr 16, 2020 | 0.7900 | 0.8000 | 0.6700 | 0.7000 | 252,139 | -0.08(-10.14%) |
Apr 15, 2020 | 0.8423 | 0.8500 | 0.7300 | 0.7790 | 486,203 | -0.05(-6.14%) |
Apr 14, 2020 | 0.8900 | 0.9000 | 0.7900 | 0.8300 | 580,830 | -0.02(-2.09%) |
Apr 13, 2020 | 1.000 | 1.000 | 0.8183 | 0.8477 | 699,209 | -0.05(-6.07%) |
Apr 09, 2020 | 0.9480 | 1.050 | 0.8758 | 0.9025 | 630,100 | +0.02(+2.29%) |
Apr 08, 2020 | 0.9500 | 0.9500 | 0.8000 | 0.8823 | 535,186 | -0.05(-5.13%) |
Apr 07, 2020 | 0.8000 | 0.9900 | 0.7900 | 0.9300 | 1,267,583 | +0.19(+26.39%) |
Apr 06, 2020 | 0.6600 | 0.8447 | 0.6185 | 0.7358 | 517,202 | +0.10(+16.39%) |
Apr 03, 2020 | 0.6300 | 0.6500 | 0.5700 | 0.6322 | 664,100 | +0.06(+10.91%) |
Apr 02, 2020 | 0.5600 | 0.6700 | 0.5500 | 0.5700 | 665,705 | +0.03(+6.18%) |
Apr 01, 2020 | 0.5800 | 0.5800 | 0.5000 | 0.5368 | 420,654 | -0.03(-5.14%) |
Mar 31, 2020 | 0.5565 | 0.6297 | 0.5200 | 0.5659 | 1,018,886 | +0.04(+6.77%) |
Mar 30, 2020 | 0.6720 | 0.6720 | 0.5300 | 0.5300 | 387,365 | -0.05(-9.40%) |
Mar 27, 2020 | 0.6800 | 0.6800 | 0.5699 | 0.5850 | 540,400 | -0.05(-7.74%) |
Mar 26, 2020 | 0.6800 | 0.6899 | 0.6300 | 0.6341 | 557,053 | +0.01(+1.16%) |
Mar 25, 2020 | 0.6500 | 0.6992 | 0.5800 | 0.6268 | 694,863 | +0.02(+3.71%) |
Mar 24, 2020 | 0.6400 | 0.6665 | 0.5500 | 0.6044 | 540,611 | +0.00(+0.57%) |
Mar 23, 2020 | 0.8200 | 0.8200 | 0.6000 | 0.6010 | 687,418 | -0.16(-21.02%) |
Mar 20, 2020 | 0.9200 | 1.050 | 0.6500 | 0.7610 | 1,172,300 | -0.15(-16.37%) |
Mar 19, 2020 | 0.5500 | 0.9100 | 0.5500 | 0.9100 | 937,668 | +0.39(+76.42%) |
Mar 18, 2020 | 0.7684 | 0.7684 | 0.4925 | 0.5158 | 695,436 | -0.32(-38.24%) |
Mar 17, 2020 | 0.8000 | 0.8352 | 0.7349 | 0.8352 | 471,214 | +0.06(+8.09%) |
Mar 16, 2020 | 0.8000 | 0.8000 | 0.6731 | 0.7727 | 391,520 | -0.07(-8.34%) |
Mar 13, 2020 | 1.200 | 1.200 | 0.8090 | 0.8430 | 551,100 | -0.01(-0.82%) |
Mar 12, 2020 | 0.9663 | 1.041 | 0.8238 | 0.8500 | 909,500 | -0.17(-16.67%) |
Mar 11, 2020 | 1.181 | 1.181 | 0.9932 | 1.020 | 879,391 | -0.16(-13.64%) |
Mar 10, 2020 | 1.351 | 1.387 | 1.172 | 1.181 | 553,169 | -0.08(-6.38%) |
Mar 09, 2020 | 1.449 | 1.584 | 1.244 | 1.262 | 905,469 | -0.64(-33.80%) |
Mar 06, 2020 | 2.514 | 2.583 | 1.816 | 1.906 | 1,214,435 | -0.69(-26.55%) |
Mar 05, 2020 | 3.579 | 3.579 | 2.577 | 2.595 | 1,492,001 | -1.13(-30.29%) |
Mar 04, 2020 | 3.803 | 3.884 | 3.481 | 3.722 | 416,967 | -0.05(-1.42%) |
Mar 03, 2020 | 3.910 | 3.910 | 3.588 | 3.776 | 385,600 | -0.12(-2.99%) |
Mar 02, 2020 | 3.758 | 3.910 | 3.574 | 3.892 | 624,836 | +0.15(+4.07%) |
Feb 28, 2020 | 3.525 | 3.758 | 3.507 | 3.740 | 422,694 | +0.12(+3.21%) |
Feb 27, 2020 | 3.776 | 3.812 | 3.561 | 3.624 | 567,523 | -0.25(-6.47%) |
Feb 26, 2020 | 4.169 | 4.174 | 3.847 | 3.874 | 367,995 | -0.29(-6.88%) |
Feb 25, 2020 | 4.572 | 4.572 | 4.116 | 4.161 | 342,811 | -0.37(-8.10%) |
Feb 24, 2020 | 4.841 | 4.841 | 4.527 | 4.527 | 279,703 | -0.40(-8.17%) |
Feb 21, 2020 | 5.011 | 5.011 | 4.849 | 4.930 | 284,552 | -0.12(-2.31%) |
Feb 20, 2020 | 4.921 | 5.181 | 4.921 | 5.046 | 368,088 | +0.13(+2.73%) |
Feb 19, 2020 | 4.921 | 4.939 | 4.841 | 4.912 | 193,516 | +0.05(+1.11%) |
Feb 18, 2020 | 4.921 | 4.984 | 4.841 | 4.858 | 115,702 | -0.10(-1.99%) |
Feb 14, 2020 | 5.234 | 5.243 | 4.939 | 4.957 | 153,900 | -0.22(-4.32%) |
Feb 13, 2020 | 5.109 | 5.270 | 5.055 | 5.181 | 195,354 | +0.10(+1.94%) |
Feb 12, 2020 | 4.867 | 5.154 | 4.832 | 5.082 | 267,939 | +0.35(+7.37%) |
Feb 11, 2020 | 4.787 | 4.849 | 4.697 | 4.733 | 260,871 | +0.07(+1.54%) |
Feb 10, 2020 | 4.805 | 4.805 | 4.626 | 4.662 | 179,672 | -0.18(-3.70%) |
Feb 07, 2020 | 4.975 | 5.013 | 4.805 | 4.841 | 147,529 | -0.17(-3.39%) |
Feb 06, 2020 | 5.127 | 5.181 | 4.948 | 5.011 | 186,079 | -0.08(-1.58%) |
Feb 05, 2020 | 4.876 | 5.181 | 4.876 | 5.091 | 289,794 | +0.28(+5.76%) |
Feb 04, 2020 | 4.715 | 4.867 | 4.671 | 4.814 | 227,662 | +0.17(+3.66%) |