Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.220 | 1.440 | 1.200 | 1.340 | 6,210,058 | +0.10(+8.06%) |
Apr 29, 2020 | 1.200 | 1.260 | 1.150 | 1.240 | 5,318,096 | +0.07(+5.98%) |
Apr 28, 2020 | 1.130 | 1.240 | 1.100 | 1.170 | 5,295,514 | +0.08(+7.34%) |
Apr 27, 2020 | 1.130 | 1.140 | 1.060 | 1.090 | 2,906,379 | -0.02(-1.80%) |
Apr 24, 2020 | 1.130 | 1.151 | 1.090 | 1.110 | 2,222,800 | -0.02(-1.77%) |
Apr 23, 2020 | 1.040 | 1.160 | 1.030 | 1.130 | 4,422,722 | +0.09(+8.65%) |
Apr 22, 2020 | 1.010 | 1.060 | 1.000 | 1.040 | 2,691,397 | +0.04(+4.00%) |
Apr 21, 2020 | 1.000 | 1.050 | 0.9700 | 1.000 | 2,938,565 | -0.01(-0.99%) |
Apr 20, 2020 | 1.080 | 1.110 | 1.000 | 1.010 | 6,573,948 | -0.11(-9.82%) |
Apr 17, 2020 | 1.160 | 1.170 | 1.100 | 1.120 | 3,063,200 | -0.01(-0.88%) |
Apr 16, 2020 | 1.270 | 1.300 | 1.080 | 1.130 | 7,476,700 | -0.07(-5.83%) |
Apr 15, 2020 | 1.050 | 1.330 | 1.020 | 1.200 | 12,696,366 | +0.10(+9.09%) |
Apr 14, 2020 | 1.040 | 1.180 | 1.030 | 1.100 | 9,167,809 | +0.06(+5.77%) |
Apr 13, 2020 | 1.000 | 1.060 | 0.9800 | 1.040 | 3,535,738 | +0.05(+4.69%) |
Apr 09, 2020 | 0.9700 | 1.090 | 0.9200 | 0.9934 | 7,078,300 | +0.00(+0.34%) |
Apr 08, 2020 | 1.030 | 1.040 | 0.9800 | 0.9900 | 2,592,628 | -0.06(-5.71%) |
Apr 07, 2020 | 1.010 | 1.050 | 0.9400 | 1.050 | 4,666,745 | +0.05(+5.00%) |
Apr 06, 2020 | 0.8300 | 1.040 | 0.8100 | 1.000 | 6,224,657 | +0.13(+14.94%) |
Apr 03, 2020 | 1.000 | 1.010 | 0.8582 | 0.8700 | 5,179,800 | -0.10(-10.31%) |
Apr 02, 2020 | 1.150 | 1.170 | 0.9300 | 0.9700 | 8,558,944 | -0.16(-14.16%) |
Apr 01, 2020 | 1.190 | 1.330 | 1.090 | 1.130 | 12,405,441 | -0.10(-8.13%) |
Mar 31, 2020 | 1.250 | 1.330 | 1.160 | 1.230 | 5,845,042 | -0.05(-3.91%) |
Mar 30, 2020 | 1.360 | 1.520 | 1.170 | 1.280 | 17,177,396 | -0.02(-1.54%) |
Mar 27, 2020 | 1.340 | 1.420 | 1.200 | 1.300 | 9,375,100 | -0.15(-10.34%) |
Mar 26, 2020 | 1.130 | 1.580 | 1.050 | 1.450 | 18,536,476 | +0.25(+20.83%) |
Mar 25, 2020 | 1.250 | 1.280 | 1.000 | 1.200 | 11,869,854 | -0.22(-15.49%) |
Mar 24, 2020 | 1.360 | 1.450 | 1.220 | 1.420 | 10,798,745 | -0.14(-8.97%) |
Mar 23, 2020 | 1.690 | 1.750 | 1.380 | 1.560 | 28,860,016 | +0.34(+27.87%) |
Mar 20, 2020 | 2.000 | 2.000 | 1.100 | 1.220 | 34,636,400 | -1.38(-53.08%) |
Mar 19, 2020 | 3.510 | 4.400 | 1.960 | 2.600 | 102,144,528 | +0.63(+31.98%) |
Mar 18, 2020 | 1.150 | 2.090 | 0.8800 | 1.970 | 98,196,608 | +1.21(+159.21%) |
Mar 17, 2020 | 0.9300 | 1.080 | 0.6100 | 0.7600 | 51,870,844 | +0.21(+38.18%) |
Mar 16, 2020 | 0.3500 | 0.6200 | 0.3200 | 0.5500 | 26,493,936 | +0.24(+74.60%) |
Mar 13, 2020 | 0.3255 | 0.3300 | 0.2780 | 0.3150 | 4,370,500 | +0.01(+1.61%) |
Mar 12, 2020 | 0.3300 | 0.3400 | 0.2600 | 0.3100 | 2,176,707 | -0.05(-14.93%) |
Mar 11, 2020 | 0.4000 | 0.4500 | 0.3461 | 0.3644 | 4,429,553 | -0.05(-11.12%) |
Mar 10, 2020 | 0.3600 | 0.4200 | 0.3400 | 0.4100 | 4,752,426 | +0.06(+17.14%) |
Mar 09, 2020 | 0.3700 | 0.3700 | 0.3300 | 0.3500 | 2,230,087 | -0.05(-13.54%) |
Mar 06, 2020 | 0.3900 | 0.4800 | 0.3801 | 0.4048 | 6,096,400 | +0.01(+3.79%) |
Mar 05, 2020 | 0.3700 | 0.4100 | 0.3500 | 0.3900 | 2,811,230 | +0.02(+4.00%) |
Mar 04, 2020 | 0.3660 | 0.3850 | 0.3511 | 0.3750 | 916,335 | -0.01(-3.10%) |
Mar 03, 2020 | 0.3542 | 0.3907 | 0.3350 | 0.3870 | 2,673,842 | +0.05(+13.49%) |
Mar 02, 2020 | 0.3430 | 0.3620 | 0.3310 | 0.3410 | 1,090,966 | -0.02(-5.12%) |
Feb 28, 2020 | 0.3401 | 0.3620 | 0.3401 | 0.3594 | 771,200 | +0.01(+2.69%) |
Feb 27, 2020 | 0.3700 | 0.3700 | 0.3200 | 0.3500 | 1,005,486 | -0.00(-1.35%) |
Feb 26, 2020 | 0.3680 | 0.3680 | 0.3460 | 0.3548 | 347,312 | +0.00(+0.60%) |
Feb 25, 2020 | 0.3750 | 0.3900 | 0.3400 | 0.3527 | 840,881 | -0.02(-5.01%) |
Feb 24, 2020 | 0.3900 | 0.4100 | 0.3700 | 0.3713 | 806,788 | -0.02(-5.79%) |
Feb 21, 2020 | 0.4099 | 0.4150 | 0.3830 | 0.3941 | 622,300 | -0.01(-1.48%) |
Feb 20, 2020 | 0.3700 | 0.4200 | 0.3700 | 0.4000 | 959,085 | +0.01(+2.88%) |
Feb 19, 2020 | 0.3859 | 0.3899 | 0.3700 | 0.3888 | 612,467 | +0.00(+0.99%) |
Feb 18, 2020 | 0.3500 | 0.3850 | 0.3479 | 0.3850 | 1,345,793 | +0.05(+14.48%) |
Feb 14, 2020 | 0.3563 | 0.3563 | 0.3350 | 0.3363 | 422,000 | -0.00(-0.91%) |
Feb 13, 2020 | 0.3518 | 0.3518 | 0.3251 | 0.3394 | 697,474 | -0.01(-2.61%) |
Feb 12, 2020 | 0.3500 | 0.3600 | 0.3325 | 0.3485 | 661,037 | -0.00(-0.43%) |
Feb 11, 2020 | 0.3300 | 0.3600 | 0.3300 | 0.3500 | 517,440 | +0.02(+5.49%) |
Feb 10, 2020 | 0.3400 | 0.3470 | 0.3200 | 0.3318 | 655,875 | -0.01(-1.83%) |
Feb 07, 2020 | 0.3150 | 0.3695 | 0.3138 | 0.3380 | 2,014,600 | +0.02(+7.71%) |
Feb 06, 2020 | 0.3242 | 0.3300 | 0.3100 | 0.3138 | 539,788 | -0.01(-1.94%) |
Feb 05, 2020 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 410,529 | +0.00(+0.00%) |
Feb 04, 2020 | 0.3300 | 0.3500 | 0.3100 | 0.3200 | 607,853 | +0.00(+0.00%) |