Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.788 | 1.788 | 1.418 | 1.470 | 1,454,180 | -0.26(-14.96%) |
Apr 29, 2020 | 1.559 | 1.791 | 1.551 | 1.729 | 1,511,028 | +0.17(+10.90%) |
Apr 28, 2020 | 1.551 | 1.640 | 1.404 | 1.559 | 1,613,386 | -0.01(-0.94%) |
Apr 27, 2020 | 1.271 | 1.614 | 1.234 | 1.573 | 2,701,661 | +0.38(+32.30%) |
Apr 24, 2020 | 1.160 | 1.285 | 1.056 | 1.189 | 611,326 | +0.04(+3.87%) |
Apr 23, 2020 | 1.300 | 1.300 | 1.060 | 1.145 | 1,122,635 | -0.10(-7.74%) |
Apr 22, 2020 | 1.322 | 1.322 | 1.108 | 1.241 | 1,163,364 | -0.11(-8.20%) |
Apr 21, 2020 | 0.8569 | 1.389 | 0.8421 | 1.352 | 6,226,731 | +0.55(+69.44%) |
Apr 20, 2020 | 0.8200 | 0.9529 | 0.7757 | 0.7978 | 1,647,556 | -0.09(-10.00%) |
Apr 17, 2020 | 0.7609 | 0.9012 | 0.7609 | 0.8865 | 705,137 | +0.13(+17.65%) |
Apr 16, 2020 | 0.8495 | 0.8495 | 0.7387 | 0.7535 | 433,140 | -0.07(-8.93%) |
Apr 15, 2020 | 0.9086 | 0.9086 | 0.7387 | 0.8274 | 813,948 | -0.07(-8.20%) |
Apr 14, 2020 | 0.8495 | 1.049 | 0.8200 | 0.9012 | 1,438,755 | +0.10(+11.93%) |
Apr 13, 2020 | 0.6279 | 0.8643 | 0.6149 | 0.8052 | 1,947,325 | +0.20(+33.04%) |
Apr 09, 2020 | 0.6354 | 0.7129 | 0.5910 | 0.6052 | 767,407 | -0.02(-2.46%) |
Apr 08, 2020 | 0.6279 | 0.6501 | 0.5910 | 0.6205 | 360,987 | +0.02(+3.69%) |
Apr 07, 2020 | 0.6648 | 0.7018 | 0.5984 | 0.5984 | 406,234 | -0.05(-7.12%) |
Apr 06, 2020 | 0.6279 | 0.6453 | 0.5171 | 0.6443 | 339,268 | +0.06(+10.71%) |
Apr 03, 2020 | 0.6205 | 0.6397 | 0.5320 | 0.5820 | 495,044 | -0.02(-3.93%) |
Apr 02, 2020 | 0.6205 | 0.6796 | 0.5910 | 0.6058 | 444,783 | +0.01(+2.16%) |
Apr 01, 2020 | 0.6575 | 0.6639 | 0.5910 | 0.5930 | 285,290 | -0.07(-10.72%) |
Mar 31, 2020 | 0.6648 | 0.6835 | 0.6279 | 0.6642 | 218,524 | +0.05(+8.33%) |
Mar 30, 2020 | 0.7092 | 0.7092 | 0.5910 | 0.6131 | 368,692 | -0.09(-12.63%) |
Mar 27, 2020 | 0.7609 | 0.7758 | 0.6058 | 0.7018 | 381,334 | -0.11(-13.64%) |
Mar 26, 2020 | 0.9160 | 0.9160 | 0.7424 | 0.8126 | 334,976 | -0.07(-7.56%) |
Mar 25, 2020 | 0.6648 | 0.9308 | 0.6001 | 0.8791 | 518,602 | +0.24(+37.62%) |
Mar 24, 2020 | 0.6603 | 0.6722 | 0.5614 | 0.6388 | 443,691 | +0.03(+5.45%) |
Mar 23, 2020 | 0.6205 | 0.6796 | 0.5984 | 0.6058 | 326,652 | +0.01(+2.53%) |
Mar 20, 2020 | 0.5955 | 0.8717 | 0.5908 | 0.5908 | 1,603,175 | -0.01(-1.83%) |
Mar 19, 2020 | 0.6058 | 0.6321 | 0.5910 | 0.6018 | 466,408 | -0.03(-4.15%) |
Mar 18, 2020 | 0.6722 | 0.6722 | 0.6058 | 0.6279 | 265,210 | -0.06(-8.63%) |
Mar 17, 2020 | 0.6648 | 0.7166 | 0.6360 | 0.6872 | 352,472 | +0.02(+3.15%) |
Mar 16, 2020 | 0.7383 | 0.8717 | 0.6648 | 0.6663 | 657,957 | -0.12(-14.92%) |
Mar 13, 2020 | 0.7978 | 0.8865 | 0.7387 | 0.7830 | 436,835 | +0.07(+10.46%) |
Mar 12, 2020 | 0.7978 | 0.8495 | 0.6944 | 0.7089 | 322,612 | -0.13(-15.08%) |
Mar 11, 2020 | 0.8717 | 0.9456 | 0.7904 | 0.8348 | 465,408 | -0.03(-3.42%) |
Mar 10, 2020 | 0.9012 | 0.9086 | 0.8126 | 0.8643 | 467,876 | +0.04(+5.41%) |
Mar 09, 2020 | 1.086 | 1.086 | 0.5540 | 0.8200 | 1,810,490 | -0.64(-43.94%) |
Mar 06, 2020 | 1.485 | 1.581 | 1.411 | 1.463 | 310,265 | -0.10(-6.60%) |
Mar 05, 2020 | 1.596 | 1.603 | 1.455 | 1.566 | 531,097 | -0.10(-6.19%) |
Mar 04, 2020 | 1.670 | 1.677 | 1.499 | 1.670 | 429,371 | +0.06(+3.67%) |
Mar 03, 2020 | 1.610 | 1.721 | 1.573 | 1.610 | 556,923 | +0.01(+0.93%) |
Mar 02, 2020 | 1.551 | 1.610 | 1.492 | 1.596 | 404,641 | +0.07(+4.85%) |
Feb 28, 2020 | 1.529 | 1.566 | 1.492 | 1.522 | 691,329 | -0.03(-1.90%) |
Feb 27, 2020 | 1.618 | 1.640 | 1.420 | 1.551 | 385,457 | -0.03(-1.87%) |
Feb 26, 2020 | 1.537 | 1.607 | 1.522 | 1.581 | 438,954 | +0.05(+3.38%) |
Feb 25, 2020 | 1.537 | 1.566 | 1.522 | 1.529 | 199,310 | -0.01(-0.48%) |
Feb 24, 2020 | 1.603 | 1.603 | 1.492 | 1.537 | 402,796 | -0.13(-7.96%) |
Feb 21, 2020 | 1.699 | 1.699 | 1.618 | 1.670 | 397,308 | -0.04(-2.16%) |
Feb 20, 2020 | 1.729 | 1.773 | 1.662 | 1.706 | 360,550 | -0.01(-0.86%) |
Feb 19, 2020 | 1.670 | 1.758 | 1.670 | 1.721 | 398,726 | +0.04(+2.64%) |
Feb 18, 2020 | 1.788 | 1.810 | 1.670 | 1.677 | 465,794 | -0.13(-7.35%) |
Feb 14, 2020 | 1.884 | 1.899 | 1.780 | 1.810 | 175,032 | -0.04(-2.39%) |
Feb 13, 2020 | 1.847 | 1.876 | 1.810 | 1.854 | 167,257 | +0.01(+0.40%) |
Feb 12, 2020 | 1.817 | 1.858 | 1.751 | 1.847 | 369,581 | +0.06(+3.31%) |
Feb 11, 2020 | 1.899 | 1.950 | 1.780 | 1.788 | 292,589 | -0.10(-5.10%) |
Feb 10, 2020 | 2.009 | 2.009 | 1.876 | 1.884 | 395,063 | -0.16(-7.61%) |
Feb 07, 2020 | 2.024 | 2.061 | 1.987 | 2.039 | 323,125 | -0.02(-1.08%) |
Feb 06, 2020 | 2.150 | 2.153 | 1.987 | 2.061 | 432,677 | -0.07(-3.46%) |
Feb 05, 2020 | 1.980 | 2.150 | 1.980 | 2.135 | 505,642 | +0.22(+11.58%) |
Feb 04, 2020 | 1.958 | 1.987 | 1.876 | 1.913 | 416,185 | +0.00(+0.00%) |