Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9500 | 1.090 | 0.8900 | 1.090 | 11,809,596 | +0.23(+26.74%) |
Apr 29, 2020 | 0.8400 | 0.8800 | 0.8000 | 0.8600 | 8,376,277 | +0.06(+7.50%) |
Apr 28, 2020 | 0.7700 | 0.8200 | 0.7500 | 0.8000 | 7,784,555 | +0.05(+7.21%) |
Apr 27, 2020 | 0.7192 | 0.7537 | 0.6210 | 0.7462 | 3,999,979 | -0.03(-3.94%) |
Apr 24, 2020 | 0.8800 | 1.050 | 0.7200 | 0.7768 | 14,199,900 | +0.02(+2.21%) |
Apr 23, 2020 | 0.5900 | 0.7900 | 0.5800 | 0.7600 | 14,773,247 | +0.25(+49.14%) |
Apr 22, 2020 | 0.4700 | 0.5200 | 0.4502 | 0.5096 | 5,635,303 | +0.06(+13.75%) |
Apr 21, 2020 | 0.4200 | 0.4601 | 0.4010 | 0.4480 | 5,610,515 | -0.00(-0.16%) |
Apr 20, 2020 | 0.3900 | 0.4506 | 0.3885 | 0.4487 | 5,488,928 | +0.03(+6.58%) |
Apr 17, 2020 | 0.4100 | 0.4400 | 0.4015 | 0.4210 | 4,089,800 | +0.01(+3.29%) |
Apr 16, 2020 | 0.4483 | 0.4483 | 0.3911 | 0.4076 | 3,624,124 | -0.02(-4.03%) |
Apr 15, 2020 | 0.4357 | 0.4500 | 0.4180 | 0.4247 | 3,346,307 | -0.03(-7.21%) |
Apr 14, 2020 | 0.4944 | 0.5281 | 0.4207 | 0.4577 | 6,370,263 | -0.01(-2.41%) |
Apr 13, 2020 | 0.5000 | 0.5000 | 0.4300 | 0.4690 | 9,225,530 | +0.07(+17.25%) |
Apr 09, 2020 | 0.4000 | 0.4784 | 0.3829 | 0.4000 | 15,016,300 | +0.02(+6.02%) |
Apr 08, 2020 | 0.3600 | 0.3775 | 0.3430 | 0.3773 | 5,600,163 | +0.03(+10.10%) |
Apr 07, 2020 | 0.3800 | 0.3829 | 0.3400 | 0.3427 | 8,886,454 | -0.03(-8.56%) |
Apr 06, 2020 | 0.3990 | 0.4000 | 0.3600 | 0.3748 | 4,529,150 | -0.01(-3.63%) |
Apr 03, 2020 | 0.4000 | 0.4090 | 0.3429 | 0.3889 | 4,587,300 | +0.01(+2.40%) |
Apr 02, 2020 | 0.3700 | 0.4199 | 0.3550 | 0.3798 | 5,676,542 | +0.03(+8.51%) |
Apr 01, 2020 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 2,881,469 | -0.03(-7.89%) |
Mar 31, 2020 | 0.4000 | 0.4100 | 0.3700 | 0.3800 | 14,004,953 | -0.00(-0.65%) |
Mar 30, 2020 | 0.3880 | 0.4100 | 0.3300 | 0.3825 | 5,619,906 | +0.01(+2.60%) |
Mar 27, 2020 | 0.3900 | 0.4049 | 0.3728 | 0.3728 | 4,555,100 | -0.03(-6.80%) |
Mar 26, 2020 | 0.4200 | 0.4400 | 0.3800 | 0.4000 | 5,067,716 | -0.03(-6.41%) |
Mar 25, 2020 | 0.4000 | 0.4400 | 0.3701 | 0.4274 | 6,318,313 | +0.03(+6.80%) |
Mar 24, 2020 | 0.4407 | 0.4407 | 0.3600 | 0.4002 | 9,173,725 | -0.00(-0.12%) |
Mar 23, 2020 | 0.4107 | 0.4429 | 0.3775 | 0.4007 | 4,680,261 | -0.01(-1.77%) |
Mar 20, 2020 | 0.4404 | 0.4498 | 0.3700 | 0.4079 | 6,862,400 | +0.00(+0.02%) |
Mar 19, 2020 | 0.3963 | 0.4400 | 0.3880 | 0.4078 | 5,862,007 | +0.02(+5.13%) |
Mar 18, 2020 | 0.4199 | 0.4400 | 0.3600 | 0.3879 | 5,419,119 | -0.06(-13.80%) |
Mar 17, 2020 | 0.4600 | 0.4800 | 0.4200 | 0.4500 | 8,082,941 | +0.01(+2.95%) |
Mar 16, 2020 | 0.4000 | 0.5800 | 0.3906 | 0.4371 | 9,538,492 | -0.30(-41.09%) |
Mar 13, 2020 | 0.5000 | 0.9500 | 0.3601 | 0.7420 | 14,344,700 | +0.28(+61.30%) |
Mar 12, 2020 | 0.5300 | 0.5400 | 0.4400 | 0.4600 | 10,830,434 | -0.11(-19.31%) |
Mar 11, 2020 | 0.6700 | 0.6707 | 0.5000 | 0.5701 | 8,400,001 | -0.32(-35.94%) |
Mar 10, 2020 | 0.4500 | 0.9600 | 0.3600 | 0.8900 | 13,701,495 | +0.47(+111.75%) |
Mar 09, 2020 | 0.4800 | 0.5400 | 0.4200 | 0.4203 | 12,283,976 | -0.28(-40.08%) |
Mar 06, 2020 | 0.7873 | 0.8000 | 0.6683 | 0.7014 | 6,795,100 | -0.12(-14.47%) |
Mar 05, 2020 | 0.8800 | 0.8924 | 0.8155 | 0.8201 | 4,886,332 | -0.07(-8.32%) |
Mar 04, 2020 | 0.9800 | 0.9903 | 0.8704 | 0.8945 | 6,710,412 | -0.06(-5.84%) |
Mar 03, 2020 | 1.000 | 1.040 | 0.9500 | 0.9500 | 7,062,269 | -0.01(-1.04%) |
Mar 02, 2020 | 1.110 | 1.120 | 0.9500 | 0.9600 | 12,043,800 | -0.12(-11.11%) |
Feb 28, 2020 | 1.000 | 1.120 | 0.9900 | 1.080 | 7,414,100 | +0.06(+5.88%) |
Feb 27, 2020 | 1.080 | 1.110 | 0.9675 | 1.020 | 8,271,400 | -0.10(-8.93%) |
Feb 26, 2020 | 1.200 | 1.220 | 1.070 | 1.120 | 6,292,329 | -0.08(-6.67%) |
Feb 25, 2020 | 1.370 | 1.380 | 1.170 | 1.200 | 6,638,324 | -0.16(-11.76%) |
Feb 24, 2020 | 1.400 | 1.400 | 1.300 | 1.360 | 5,932,619 | -0.09(-6.21%) |
Feb 21, 2020 | 1.510 | 1.520 | 1.430 | 1.450 | 2,849,100 | -0.07(-4.61%) |
Feb 20, 2020 | 1.510 | 1.600 | 1.510 | 1.520 | 4,768,590 | +0.00(+0.00%) |
Feb 19, 2020 | 1.520 | 1.540 | 1.470 | 1.520 | 5,722,446 | +0.05(+3.40%) |
Feb 18, 2020 | 1.470 | 1.490 | 1.390 | 1.470 | 6,448,670 | -0.03(-2.00%) |
Feb 14, 2020 | 1.560 | 1.590 | 1.480 | 1.500 | 3,941,500 | -0.06(-3.85%) |
Feb 13, 2020 | 1.490 | 1.580 | 1.430 | 1.560 | 8,406,809 | -0.03(-1.89%) |
Feb 12, 2020 | 1.630 | 1.670 | 1.560 | 1.590 | 7,078,218 | +0.02(+1.27%) |
Feb 11, 2020 | 1.660 | 1.680 | 1.520 | 1.570 | 9,106,379 | -0.03(-1.88%) |
Feb 10, 2020 | 1.700 | 1.700 | 1.580 | 1.600 | 6,399,480 | -0.10(-5.88%) |
Feb 07, 2020 | 1.750 | 1.770 | 1.650 | 1.700 | 5,265,800 | -0.08(-4.49%) |
Feb 06, 2020 | 1.810 | 1.840 | 1.730 | 1.780 | 5,687,597 | -0.01(-0.56%) |
Feb 05, 2020 | 1.700 | 1.860 | 1.700 | 1.790 | 6,220,873 | +0.14(+8.48%) |
Feb 04, 2020 | 1.750 | 1.800 | 1.650 | 1.650 | 4,350,153 | -0.04(-2.37%) |