Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.210 | 1.250 | 1.170 | 1.170 | 260,290 | -0.08(-6.40%) |
Apr 29, 2020 | 1.170 | 1.340 | 1.170 | 1.250 | 1,106,027 | +0.09(+7.76%) |
Apr 28, 2020 | 1.200 | 1.240 | 1.150 | 1.160 | 707,600 | -0.02(-1.69%) |
Apr 27, 2020 | 1.260 | 1.270 | 1.160 | 1.180 | 278,643 | -0.08(-6.35%) |
Apr 24, 2020 | 1.170 | 1.300 | 1.130 | 1.260 | 329,400 | +0.10(+8.62%) |
Apr 23, 2020 | 1.210 | 1.250 | 1.130 | 1.160 | 274,270 | -0.03(-2.52%) |
Apr 22, 2020 | 1.150 | 1.230 | 1.130 | 1.190 | 256,610 | +0.05(+4.39%) |
Apr 21, 2020 | 1.190 | 1.225 | 1.120 | 1.140 | 323,291 | -0.06(-5.00%) |
Apr 20, 2020 | 1.230 | 1.320 | 1.180 | 1.200 | 352,164 | -0.08(-6.25%) |
Apr 17, 2020 | 1.290 | 1.300 | 1.210 | 1.280 | 289,000 | -0.05(-3.76%) |
Apr 16, 2020 | 1.300 | 1.360 | 1.230 | 1.330 | 382,834 | +0.04(+3.10%) |
Apr 15, 2020 | 1.400 | 1.520 | 1.230 | 1.290 | 800,992 | -0.01(-0.77%) |
Apr 14, 2020 | 1.150 | 1.540 | 1.130 | 1.300 | 1,420,185 | +0.20(+18.18%) |
Apr 13, 2020 | 1.140 | 1.150 | 1.060 | 1.100 | 227,890 | +0.00(+0.00%) |
Apr 09, 2020 | 1.050 | 1.138 | 1.050 | 1.100 | 237,200 | +0.07(+6.80%) |
Apr 08, 2020 | 0.9800 | 1.140 | 0.9700 | 1.030 | 356,478 | +0.08(+7.85%) |
Apr 07, 2020 | 1.060 | 1.090 | 0.9550 | 0.9550 | 273,127 | -0.08(-7.28%) |
Apr 06, 2020 | 0.9500 | 1.050 | 0.9500 | 1.030 | 256,134 | +0.08(+8.42%) |
Apr 03, 2020 | 1.030 | 1.070 | 0.9248 | 0.9500 | 324,900 | -0.08(-7.77%) |
Apr 02, 2020 | 1.000 | 1.100 | 0.9900 | 1.030 | 314,582 | +0.03(+3.00%) |
Apr 01, 2020 | 1.200 | 1.210 | 1.000 | 1.000 | 380,032 | -0.22(-18.03%) |
Mar 31, 2020 | 1.200 | 1.280 | 1.170 | 1.220 | 239,876 | +0.06(+5.17%) |
Mar 30, 2020 | 1.300 | 1.380 | 1.160 | 1.160 | 464,665 | -0.14(-10.77%) |
Mar 27, 2020 | 1.410 | 1.420 | 1.300 | 1.300 | 332,200 | -0.13(-9.09%) |
Mar 26, 2020 | 1.510 | 1.590 | 1.310 | 1.430 | 351,818 | -0.07(-4.67%) |
Mar 25, 2020 | 1.340 | 1.600 | 1.340 | 1.500 | 440,674 | +0.08(+5.63%) |
Mar 24, 2020 | 1.310 | 1.430 | 1.300 | 1.420 | 383,328 | +0.15(+11.81%) |
Mar 23, 2020 | 1.440 | 1.440 | 1.160 | 1.270 | 437,108 | -0.15(-10.56%) |
Mar 20, 2020 | 1.510 | 1.600 | 1.340 | 1.420 | 411,800 | -0.09(-5.96%) |
Mar 19, 2020 | 1.430 | 1.590 | 1.400 | 1.510 | 396,821 | +0.01(+0.67%) |
Mar 18, 2020 | 1.500 | 1.690 | 1.380 | 1.500 | 540,949 | -0.15(-9.09%) |
Mar 17, 2020 | 1.600 | 1.860 | 1.310 | 1.650 | 1,010,824 | +0.07(+4.43%) |
Mar 16, 2020 | 1.450 | 1.710 | 1.380 | 1.580 | 735,414 | -0.06(-3.66%) |
Mar 13, 2020 | 1.640 | 1.780 | 1.510 | 1.640 | 909,000 | +0.03(+1.86%) |
Mar 12, 2020 | 1.430 | 1.750 | 1.380 | 1.610 | 991,979 | +0.06(+3.87%) |
Mar 11, 2020 | 1.680 | 1.760 | 1.460 | 1.550 | 887,425 | -0.17(-9.88%) |
Mar 10, 2020 | 1.960 | 2.160 | 1.680 | 1.720 | 928,607 | -0.39(-18.48%) |
Mar 09, 2020 | 2.400 | 2.450 | 1.800 | 2.110 | 2,493,761 | -0.77(-26.74%) |
Mar 06, 2020 | 1.800 | 3.000 | 1.750 | 2.880 | 6,581,600 | +1.04(+56.52%) |
Mar 05, 2020 | 1.850 | 1.970 | 1.710 | 1.840 | 960,375 | -0.09(-4.66%) |
Mar 04, 2020 | 1.680 | 2.080 | 1.680 | 1.930 | 2,578,709 | +0.27(+16.27%) |
Mar 03, 2020 | 1.740 | 2.080 | 1.600 | 1.660 | 1,947,620 | -0.25(-13.09%) |
Mar 02, 2020 | 1.460 | 1.930 | 1.300 | 1.910 | 1,993,839 | +0.49(+34.51%) |
Feb 28, 2020 | 1.610 | 1.630 | 1.420 | 1.420 | 1,340,500 | -0.19(-11.80%) |
Feb 27, 2020 | 1.640 | 1.690 | 1.450 | 1.610 | 1,512,493 | -0.09(-5.29%) |
Feb 26, 2020 | 1.720 | 1.830 | 1.440 | 1.700 | 2,874,406 | -0.07(-3.95%) |
Feb 25, 2020 | 1.990 | 2.040 | 1.630 | 1.770 | 5,034,880 | -0.32(-15.31%) |
Feb 24, 2020 | 2.030 | 2.580 | 1.820 | 2.090 | 21,930,776 | +0.19(+10.00%) |
Feb 21, 2020 | 0.8400 | 2.350 | 0.7512 | 1.900 | 51,775,296 | +1.00(+111.11%) |
Feb 20, 2020 | 0.8000 | 0.9031 | 0.6300 | 0.9000 | 18,154,208 | +0.41(+83.67%) |
Feb 19, 2020 | 0.5400 | 0.5400 | 0.4600 | 0.4900 | 620,391 | -0.05(-9.26%) |
Feb 18, 2020 | 0.4900 | 0.5500 | 0.4700 | 0.5400 | 524,279 | +0.06(+11.55%) |
Feb 14, 2020 | 0.4661 | 0.4900 | 0.4400 | 0.4841 | 337,800 | +0.02(+4.97%) |
Feb 13, 2020 | 0.4705 | 0.4790 | 0.4512 | 0.4612 | 167,759 | -0.01(-1.66%) |
Feb 12, 2020 | 0.5000 | 0.5005 | 0.4600 | 0.4690 | 322,478 | -0.02(-4.29%) |
Feb 11, 2020 | 0.4700 | 0.5100 | 0.4500 | 0.4900 | 518,164 | +0.02(+5.35%) |
Feb 10, 2020 | 0.5000 | 0.5003 | 0.4300 | 0.4651 | 285,003 | -0.02(-4.38%) |
Feb 07, 2020 | 0.4900 | 0.5042 | 0.4804 | 0.4864 | 229,800 | -0.00(-0.98%) |
Feb 06, 2020 | 0.5100 | 0.5150 | 0.4860 | 0.4912 | 293,623 | -0.02(-4.29%) |
Feb 05, 2020 | 0.5250 | 0.5370 | 0.5100 | 0.5132 | 84,693 | -0.01(-1.36%) |
Feb 04, 2020 | 0.4750 | 0.5240 | 0.4750 | 0.5203 | 196,308 | +0.03(+6.12%) |