Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.2450 | 0.2500 | 0.2000 | 0.2100 | 43,931,144 | -0.03(-12.50%) |
Apr 29, 2020 | 0.2550 | 0.2590 | 0.2400 | 0.2400 | 9,941,791 | -0.02(-7.44%) |
Apr 28, 2020 | 0.2820 | 0.3050 | 0.2300 | 0.2593 | 15,938,372 | -0.04(-12.69%) |
Apr 27, 2020 | 0.2940 | 0.3100 | 0.2710 | 0.2970 | 8,290,004 | +0.01(+3.27%) |
Apr 24, 2020 | 0.2650 | 0.3018 | 0.2600 | 0.2876 | 16,669,500 | +0.03(+10.62%) |
Apr 23, 2020 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 9,040,087 | -0.03(-10.34%) |
Apr 22, 2020 | 0.3100 | 0.3300 | 0.2800 | 0.2900 | 8,025,491 | -0.01(-3.33%) |
Apr 21, 2020 | 0.3500 | 0.3600 | 0.2900 | 0.3000 | 14,137,645 | -0.03(-9.09%) |
Apr 20, 2020 | 0.3100 | 0.4100 | 0.3100 | 0.3300 | 53,416,924 | +0.06(+23.60%) |
Apr 17, 2020 | 0.1950 | 0.4900 | 0.1947 | 0.2670 | 119,886,200 | +0.08(+40.53%) |
Apr 16, 2020 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 5,748,917 | +0.01(+5.56%) |
Apr 15, 2020 | 0.2000 | 0.2000 | 0.1700 | 0.1800 | 5,301,490 | -0.01(-5.26%) |
Apr 14, 2020 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 5,040,663 | -0.01(-5.00%) |
Apr 13, 2020 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 2,939,888 | -0.00(-0.40%) |
Apr 09, 2020 | 0.2100 | 0.2200 | 0.1950 | 0.2008 | 5,645,600 | +0.00(+0.40%) |
Apr 08, 2020 | 0.2051 | 0.2053 | 0.1900 | 0.2000 | 3,472,292 | +0.00(+0.00%) |
Apr 07, 2020 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 3,952,987 | +0.00(+1.52%) |
Apr 06, 2020 | 0.2089 | 0.2100 | 0.1888 | 0.1970 | 4,247,071 | -0.00(-0.76%) |
Apr 03, 2020 | 0.2100 | 0.2100 | 0.1825 | 0.1985 | 6,473,000 | -0.01(-5.48%) |
Apr 02, 2020 | 0.2300 | 0.2500 | 0.2000 | 0.2100 | 9,410,887 | +0.01(+5.37%) |
Apr 01, 2020 | 0.3000 | 0.3344 | 0.1912 | 0.1993 | 12,818,291 | -0.36(-64.41%) |
Mar 31, 2020 | 0.6400 | 0.6400 | 0.5600 | 0.5600 | 957,005 | -0.08(-13.16%) |
Mar 30, 2020 | 0.6700 | 0.6938 | 0.5600 | 0.6449 | 1,203,621 | +0.00(+0.26%) |
Mar 27, 2020 | 0.7400 | 0.7795 | 0.6400 | 0.6432 | 1,310,700 | -0.10(-13.08%) |
Mar 26, 2020 | 0.7870 | 0.8350 | 0.6500 | 0.7400 | 2,879,955 | +0.13(+21.31%) |
Mar 25, 2020 | 0.5100 | 0.6300 | 0.4600 | 0.6100 | 2,297,421 | +0.13(+27.08%) |
Mar 24, 2020 | 0.4700 | 0.5000 | 0.4400 | 0.4800 | 1,473,042 | +0.03(+6.67%) |
Mar 23, 2020 | 0.5500 | 0.5500 | 0.4400 | 0.4500 | 2,890,083 | -0.09(-16.85%) |
Mar 20, 2020 | 0.4924 | 0.5434 | 0.4700 | 0.5412 | 3,074,200 | +0.07(+15.15%) |
Mar 19, 2020 | 0.5000 | 0.5100 | 0.4300 | 0.4700 | 3,366,735 | -0.05(-8.74%) |
Mar 18, 2020 | 0.5500 | 0.6900 | 0.3687 | 0.5150 | 1,624,805 | -0.05(-9.65%) |
Mar 17, 2020 | 0.5400 | 0.6800 | 0.5300 | 0.5700 | 1,125,676 | -0.02(-3.39%) |
Mar 16, 2020 | 0.6200 | 0.6400 | 0.5300 | 0.5900 | 1,922,319 | -0.06(-9.26%) |
Mar 13, 2020 | 0.6500 | 0.6799 | 0.5500 | 0.6502 | 2,408,800 | +0.05(+8.37%) |
Mar 12, 2020 | 0.7000 | 0.7200 | 0.5800 | 0.6000 | 2,334,965 | -0.16(-21.36%) |
Mar 11, 2020 | 0.7500 | 0.7699 | 0.7000 | 0.7630 | 2,381,245 | +0.01(+1.73%) |
Mar 10, 2020 | 0.8200 | 0.8700 | 0.7000 | 0.7500 | 2,661,603 | -0.05(-6.25%) |
Mar 09, 2020 | 0.9500 | 0.9500 | 0.7900 | 0.8000 | 1,932,120 | -0.17(-17.53%) |
Mar 06, 2020 | 1.060 | 1.070 | 0.9500 | 0.9700 | 2,768,600 | -0.11(-10.19%) |
Mar 05, 2020 | 1.000 | 1.140 | 1.000 | 1.080 | 2,852,969 | +0.08(+8.00%) |
Mar 04, 2020 | 1.000 | 1.010 | 0.9600 | 1.000 | 1,727,602 | -0.01(-0.99%) |
Mar 03, 2020 | 1.080 | 1.100 | 0.9300 | 1.010 | 3,274,594 | -0.04(-3.81%) |
Mar 02, 2020 | 1.160 | 1.300 | 1.050 | 1.050 | 1,959,091 | -0.11(-9.48%) |
Feb 28, 2020 | 1.100 | 1.260 | 1.080 | 1.160 | 2,141,700 | -0.01(-0.85%) |
Feb 27, 2020 | 1.190 | 1.210 | 1.060 | 1.170 | 2,384,338 | -0.09(-7.14%) |
Feb 26, 2020 | 1.320 | 1.400 | 1.260 | 1.260 | 1,109,134 | -0.07(-5.26%) |
Feb 25, 2020 | 1.380 | 1.420 | 1.240 | 1.330 | 2,000,748 | -0.05(-3.62%) |
Feb 24, 2020 | 1.430 | 1.460 | 1.350 | 1.380 | 1,826,277 | -0.08(-5.48%) |
Feb 21, 2020 | 1.420 | 1.490 | 1.390 | 1.460 | 1,291,900 | +0.02(+1.39%) |
Feb 20, 2020 | 1.430 | 1.450 | 1.370 | 1.440 | 2,416,501 | +0.02(+1.41%) |
Feb 19, 2020 | 1.370 | 1.500 | 1.350 | 1.420 | 2,259,752 | +0.04(+2.90%) |
Feb 18, 2020 | 1.340 | 1.420 | 1.329 | 1.380 | 2,011,558 | +0.02(+1.47%) |
Feb 14, 2020 | 1.260 | 1.370 | 1.260 | 1.360 | 2,296,500 | +0.06(+4.62%) |
Feb 13, 2020 | 1.230 | 1.330 | 1.220 | 1.300 | 5,072,268 | -0.15(-10.34%) |
Feb 12, 2020 | 1.460 | 1.490 | 1.440 | 1.450 | 1,413,650 | +0.00(+0.00%) |
Feb 11, 2020 | 1.570 | 1.580 | 1.420 | 1.450 | 2,619,118 | -0.16(-9.94%) |
Feb 10, 2020 | 1.780 | 1.840 | 1.550 | 1.610 | 2,503,922 | -0.11(-6.40%) |
Feb 07, 2020 | 1.730 | 1.790 | 1.430 | 1.720 | 3,381,500 | +0.00(+0.00%) |
Feb 06, 2020 | 1.730 | 1.750 | 1.660 | 1.720 | 2,085,158 | +0.01(+0.58%) |
Feb 05, 2020 | 1.610 | 1.750 | 1.600 | 1.710 | 2,553,842 | +0.11(+6.87%) |
Feb 04, 2020 | 1.650 | 1.765 | 1.600 | 1.600 | 2,733,958 | -0.03(-1.84%) |