Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.740 | 5.740 | 3.401 | 4.156 | 21,865,640 | -2.22(-34.82%) |
Apr 29, 2020 | 7.571 | 7.652 | 5.937 | 6.377 | 16,798,554 | -0.55(-7.98%) |
Apr 28, 2020 | 7.711 | 7.806 | 6.844 | 6.930 | 6,960,466 | -0.55(-7.36%) |
Apr 27, 2020 | 8.086 | 8.191 | 6.175 | 7.481 | 21,135,700 | -2.00(-21.13%) |
Apr 24, 2020 | 8.219 | 9.856 | 7.761 | 9.485 | 33,130,682 | +2.96(+45.29%) |
Apr 23, 2020 | 5.220 | 7.590 | 5.191 | 6.529 | 30,544,850 | +1.74(+36.22%) |
Apr 22, 2020 | 4.341 | 4.916 | 4.113 | 4.792 | 11,797,005 | +0.57(+13.56%) |
Apr 21, 2020 | 3.223 | 4.370 | 3.218 | 4.220 | 17,271,318 | +0.81(+23.57%) |
Apr 20, 2020 | 3.090 | 3.562 | 2.921 | 3.415 | 12,878,164 | -0.02(-0.48%) |
Apr 17, 2020 | 3.729 | 3.845 | 3.375 | 3.432 | 10,641,433 | -0.26(-7.13%) |
Apr 16, 2020 | 3.890 | 4.462 | 3.650 | 3.695 | 19,134,322 | -0.19(-5.01%) |
Apr 15, 2020 | 4.629 | 4.629 | 3.700 | 3.890 | 22,376,320 | +3.86(+12384.73%) |
Apr 14, 2020 | 0.0356 | 0.0356 | 0.0311 | 0.0312 | 780,528,128 | -0.01(-18.00%) |
Apr 13, 2020 | 0.0418 | 0.0420 | 0.0356 | 0.0380 | 505,588,928 | -0.00(-5.88%) |
Apr 09, 2020 | 0.0417 | 0.0499 | 0.0394 | 0.0404 | 863,124,992 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0380 | 0.0404 | 0.0380 | 0.0404 | 349,291,488 | +0.00(+7.26%) |
Apr 07, 2020 | 0.0397 | 0.0414 | 0.0368 | 0.0376 | 395,481,888 | -0.00(-6.05%) |
Apr 06, 2020 | 0.0413 | 0.0413 | 0.0380 | 0.0401 | 339,963,168 | -0.00(-3.27%) |
Apr 03, 2020 | 0.0416 | 0.0417 | 0.0373 | 0.0414 | 367,479,360 | +0.00(+3.75%) |
Apr 02, 2020 | 0.0380 | 0.0416 | 0.0362 | 0.0399 | 436,009,664 | +0.00(+13.20%) |
Apr 01, 2020 | 0.0390 | 0.0404 | 0.0353 | 0.0353 | 333,508,736 | -0.01(-14.01%) |
Mar 31, 2020 | 0.0404 | 0.0418 | 0.0383 | 0.0410 | 270,718,752 | +0.00(+3.60%) |
Mar 30, 2020 | 0.0404 | 0.0404 | 0.0357 | 0.0396 | 355,826,752 | -0.00(-2.00%) |
Mar 27, 2020 | 0.0439 | 0.0439 | 0.0404 | 0.0404 | 313,518,464 | -0.00(-9.95%) |
Mar 26, 2020 | 0.0463 | 0.0463 | 0.0418 | 0.0449 | 370,444,480 | +0.00(+1.78%) |
Mar 25, 2020 | 0.0463 | 0.0468 | 0.0418 | 0.0441 | 322,092,000 | -0.00(-7.20%) |
Mar 24, 2020 | 0.0427 | 0.0499 | 0.0404 | 0.0475 | 521,959,744 | +0.01(+13.57%) |
Mar 23, 2020 | 0.0427 | 0.0443 | 0.0406 | 0.0418 | 337,004,128 | -0.00(-7.22%) |
Mar 20, 2020 | 0.0458 | 0.0475 | 0.0427 | 0.0451 | 361,629,344 | -0.00(-0.11%) |
Mar 19, 2020 | 0.0430 | 0.0473 | 0.0406 | 0.0451 | 471,779,104 | +0.00(+4.51%) |
Mar 18, 2020 | 0.0444 | 0.0481 | 0.0404 | 0.0432 | 445,224,064 | -0.01(-15.13%) |
Mar 17, 2020 | 0.0470 | 0.0546 | 0.0427 | 0.0509 | 693,656,512 | +0.00(+7.10%) |
Mar 16, 2020 | 0.0451 | 0.0546 | 0.0404 | 0.0475 | 713,693,120 | -0.02(-33.33%) |
Mar 13, 2020 | 0.0427 | 0.0712 | 0.0356 | 0.0712 | 926,462,400 | +0.03(+95.95%) |
Mar 12, 2020 | 0.0332 | 0.0465 | 0.0304 | 0.0364 | 759,498,816 | +0.00(+1.86%) |
Mar 11, 2020 | 0.0380 | 0.0380 | 0.0332 | 0.0357 | 574,675,136 | -0.00(-6.06%) |
Mar 10, 2020 | 0.0427 | 0.0451 | 0.0332 | 0.0380 | 985,384,512 | +0.00(+1.72%) |
Mar 09, 2020 | 0.0354 | 0.0475 | 0.0285 | 0.0374 | 1,355,994,112 | -0.01(-27.54%) |
Mar 06, 2020 | 0.0527 | 0.0533 | 0.0480 | 0.0516 | 487,126,400 | -0.00(-6.06%) |
Mar 05, 2020 | 0.0587 | 0.0588 | 0.0529 | 0.0549 | 351,169,376 | -0.00(-7.23%) |
Mar 04, 2020 | 0.0648 | 0.0676 | 0.0546 | 0.0592 | 477,335,424 | -0.00(-1.54%) |
Mar 03, 2020 | 0.0589 | 0.0641 | 0.0558 | 0.0601 | 576,577,216 | +0.01(+16.32%) |
Mar 02, 2020 | 0.0700 | 0.0712 | 0.0517 | 0.0517 | 1,130,486,144 | -0.01(-20.91%) |
Feb 28, 2020 | 0.0540 | 0.0672 | 0.0475 | 0.0653 | 908,444,544 | +0.00(+5.73%) |
Feb 27, 2020 | 0.0648 | 0.0700 | 0.0594 | 0.0618 | 640,575,616 | -0.01(-15.72%) |
Feb 26, 2020 | 0.1019 | 0.1021 | 0.0712 | 0.0733 | 989,127,232 | -0.03(-30.48%) |
Feb 25, 2020 | 0.1059 | 0.1090 | 0.0969 | 0.1054 | 282,296,928 | +0.00(+0.79%) |
Feb 24, 2020 | 0.0997 | 0.1116 | 0.0957 | 0.1046 | 286,452,032 | -0.00(-1.70%) |
Feb 21, 2020 | 0.1119 | 0.1119 | 0.1057 | 0.1064 | 181,557,856 | -0.01(-6.39%) |
Feb 20, 2020 | 0.1142 | 0.1187 | 0.1128 | 0.1137 | 248,114,032 | -0.00(-0.15%) |
Feb 19, 2020 | 0.1054 | 0.1151 | 0.1021 | 0.1138 | 310,512,000 | +0.01(+8.93%) |
Feb 18, 2020 | 0.1116 | 0.1116 | 0.1021 | 0.1045 | 277,383,360 | -0.00(-2.22%) |
Feb 14, 2020 | 0.1171 | 0.1171 | 0.1069 | 0.1069 | 496,868,416 | -0.01(-8.22%) |
Feb 13, 2020 | 0.1202 | 0.1239 | 0.1138 | 0.1164 | 348,981,280 | -0.00(-2.79%) |
Feb 12, 2020 | 0.1223 | 0.1263 | 0.1187 | 0.1198 | 294,891,392 | +0.00(+0.28%) |
Feb 11, 2020 | 0.1214 | 0.1241 | 0.1187 | 0.1195 | 254,047,216 | +0.00(+0.30%) |
Feb 10, 2020 | 0.1214 | 0.1223 | 0.1187 | 0.1191 | 246,748,864 | -0.00(-2.07%) |
Feb 07, 2020 | 0.1303 | 0.1303 | 0.1216 | 0.1216 | 176,578,224 | -0.01(-5.71%) |
Feb 06, 2020 | 0.1322 | 0.1342 | 0.1271 | 0.1290 | 142,355,968 | -0.00(-2.81%) |
Feb 05, 2020 | 0.1226 | 0.1337 | 0.1223 | 0.1327 | 285,546,144 | +0.01(+10.61%) |
Feb 04, 2020 | 0.1230 | 0.1235 | 0.1199 | 0.1200 | 254,330,288 | -0.00(-0.53%) |