Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.6600 | 0.6700 | 0.5700 | 0.5800 | 4,749,510 | -0.03(-4.92%) |
Apr 29, 2020 | 0.6500 | 0.7200 | 0.6100 | 0.6100 | 7,439,935 | +0.02(+3.39%) |
Apr 28, 2020 | 0.7168 | 0.7300 | 0.5850 | 0.5900 | 8,757,273 | -0.15(-20.27%) |
Apr 27, 2020 | 0.4845 | 0.9000 | 0.4845 | 0.7400 | 22,639,030 | +0.26(+54.17%) |
Apr 24, 2020 | 0.4590 | 0.4899 | 0.4300 | 0.4800 | 3,485,900 | +0.02(+4.35%) |
Apr 23, 2020 | 0.4100 | 0.4700 | 0.4091 | 0.4600 | 4,672,504 | +0.05(+12.50%) |
Apr 22, 2020 | 0.4005 | 0.4099 | 0.3878 | 0.4089 | 2,276,991 | +0.01(+2.15%) |
Apr 21, 2020 | 0.4090 | 0.4090 | 0.3800 | 0.4003 | 2,597,263 | -0.00(-0.05%) |
Apr 20, 2020 | 0.4221 | 0.4271 | 0.3900 | 0.4005 | 4,166,801 | -0.03(-6.10%) |
Apr 17, 2020 | 0.4500 | 0.4500 | 0.3991 | 0.4265 | 3,441,000 | +0.01(+1.52%) |
Apr 16, 2020 | 0.4693 | 0.4700 | 0.3909 | 0.4201 | 3,906,894 | -0.02(-5.60%) |
Apr 15, 2020 | 0.4700 | 0.4700 | 0.4301 | 0.4450 | 1,937,957 | -0.01(-3.24%) |
Apr 14, 2020 | 0.4700 | 0.4980 | 0.4520 | 0.4599 | 2,245,386 | +0.01(+2.22%) |
Apr 13, 2020 | 0.4751 | 0.4773 | 0.4499 | 0.4499 | 2,002,142 | +0.01(+2.25%) |
Apr 09, 2020 | 0.4400 | 0.4777 | 0.4320 | 0.4400 | 3,520,300 | +0.00(+0.00%) |
Apr 08, 2020 | 0.4200 | 0.4437 | 0.4002 | 0.4400 | 2,818,386 | +0.02(+5.31%) |
Apr 07, 2020 | 0.4500 | 0.4599 | 0.4050 | 0.4178 | 3,143,777 | -0.02(-5.05%) |
Apr 06, 2020 | 0.4100 | 0.4500 | 0.4100 | 0.4400 | 4,339,679 | +0.04(+10.00%) |
Apr 03, 2020 | 0.4400 | 0.4400 | 0.3850 | 0.4000 | 3,004,500 | -0.04(-8.32%) |
Apr 02, 2020 | 0.4200 | 0.4436 | 0.4100 | 0.4363 | 1,974,981 | +0.02(+4.60%) |
Apr 01, 2020 | 0.4693 | 0.4693 | 0.4150 | 0.4171 | 2,283,859 | -0.05(-10.90%) |
Mar 31, 2020 | 0.4645 | 0.4900 | 0.4400 | 0.4681 | 2,063,477 | +0.02(+4.02%) |
Mar 30, 2020 | 0.4501 | 0.5484 | 0.4300 | 0.4500 | 4,824,774 | +0.02(+4.65%) |
Mar 27, 2020 | 0.4550 | 0.4550 | 0.4200 | 0.4300 | 2,278,700 | -0.04(-8.51%) |
Mar 26, 2020 | 0.4300 | 0.4700 | 0.4000 | 0.4700 | 5,473,508 | +0.08(+20.79%) |
Mar 25, 2020 | 0.4600 | 0.4800 | 0.3800 | 0.3891 | 6,539,974 | -0.08(-16.30%) |
Mar 24, 2020 | 0.4715 | 0.5000 | 0.4501 | 0.4649 | 2,193,656 | +0.03(+8.12%) |
Mar 23, 2020 | 0.4900 | 0.5000 | 0.4200 | 0.4300 | 2,158,049 | -0.03(-6.52%) |
Mar 20, 2020 | 0.6098 | 0.6098 | 0.4600 | 0.4600 | 3,782,300 | -0.07(-13.21%) |
Mar 19, 2020 | 0.4400 | 0.6300 | 0.3900 | 0.5300 | 3,700,545 | +0.13(+31.42%) |
Mar 18, 2020 | 0.4838 | 0.4900 | 0.4000 | 0.4033 | 2,381,300 | -0.10(-19.90%) |
Mar 17, 2020 | 0.6000 | 0.6500 | 0.3800 | 0.5035 | 12,579,628 | -0.58(-53.38%) |
Mar 16, 2020 | 1.000 | 1.250 | 0.9800 | 1.080 | 4,138,287 | +0.00(+0.00%) |
Mar 13, 2020 | 1.060 | 1.190 | 1.020 | 1.080 | 1,601,300 | +0.09(+9.09%) |
Mar 12, 2020 | 1.160 | 1.160 | 0.9525 | 0.9900 | 2,609,115 | -0.25(-20.16%) |
Mar 11, 2020 | 1.350 | 1.360 | 1.230 | 1.240 | 1,328,285 | -0.14(-10.14%) |
Mar 10, 2020 | 1.470 | 1.470 | 1.320 | 1.380 | 1,266,950 | +0.00(+0.00%) |
Mar 09, 2020 | 1.470 | 1.480 | 1.300 | 1.380 | 1,402,230 | -0.15(-9.80%) |
Mar 06, 2020 | 1.510 | 1.640 | 1.440 | 1.530 | 2,192,700 | -0.02(-1.29%) |
Mar 05, 2020 | 1.620 | 1.690 | 1.500 | 1.550 | 1,431,018 | -0.08(-4.91%) |
Mar 04, 2020 | 1.630 | 1.710 | 1.600 | 1.630 | 1,059,241 | -0.03(-1.81%) |
Mar 03, 2020 | 1.770 | 1.780 | 1.640 | 1.660 | 984,055 | -0.05(-2.92%) |
Mar 02, 2020 | 1.820 | 1.830 | 1.670 | 1.710 | 1,183,424 | +0.03(+1.79%) |
Feb 28, 2020 | 1.590 | 1.850 | 1.580 | 1.680 | 2,369,200 | +0.03(+1.82%) |
Feb 27, 2020 | 1.710 | 1.750 | 1.640 | 1.650 | 1,530,240 | -0.15(-8.33%) |
Feb 26, 2020 | 1.940 | 1.950 | 1.750 | 1.800 | 2,200,878 | -0.15(-7.69%) |
Feb 25, 2020 | 2.040 | 2.074 | 1.880 | 1.950 | 1,424,554 | -0.10(-4.88%) |
Feb 24, 2020 | 2.150 | 2.150 | 2.000 | 2.050 | 1,383,088 | -0.15(-6.82%) |
Feb 21, 2020 | 2.240 | 2.250 | 2.190 | 2.200 | 556,800 | -0.04(-1.79%) |
Feb 20, 2020 | 2.180 | 2.250 | 2.180 | 2.240 | 620,893 | +0.03(+1.36%) |
Feb 19, 2020 | 2.240 | 2.240 | 2.210 | 2.210 | 431,445 | -0.03(-1.34%) |
Feb 18, 2020 | 2.210 | 2.250 | 2.175 | 2.240 | 498,773 | +0.02(+0.90%) |
Feb 14, 2020 | 2.210 | 2.230 | 2.170 | 2.220 | 482,200 | +0.03(+1.37%) |
Feb 13, 2020 | 2.210 | 2.210 | 2.150 | 2.190 | 710,059 | -0.02(-0.90%) |
Feb 12, 2020 | 2.160 | 2.240 | 2.160 | 2.210 | 846,253 | +0.04(+1.84%) |
Feb 11, 2020 | 2.140 | 2.170 | 2.130 | 2.170 | 711,886 | +0.04(+1.88%) |
Feb 10, 2020 | 2.170 | 2.180 | 2.110 | 2.130 | 490,261 | -0.04(-1.84%) |
Feb 07, 2020 | 2.160 | 2.190 | 2.090 | 2.170 | 450,000 | -0.01(-0.46%) |
Feb 06, 2020 | 2.220 | 2.240 | 2.150 | 2.180 | 680,582 | -0.05(-2.24%) |
Feb 05, 2020 | 2.240 | 2.280 | 2.220 | 2.230 | 1,379,920 | -0.01(-0.45%) |
Feb 04, 2020 | 2.240 | 2.250 | 2.170 | 2.240 | 632,714 | +0.03(+1.36%) |