Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.180 | 1.250 | 1.030 | 1.180 | 45,939,528 | +0.15(+14.56%) |
Apr 29, 2020 | 0.9200 | 1.070 | 0.8700 | 1.030 | 41,405,704 | +0.24(+30.38%) |
Apr 28, 2020 | 0.7100 | 0.8600 | 0.7100 | 0.7900 | 30,971,124 | +0.08(+10.74%) |
Apr 27, 2020 | 0.5180 | 0.7400 | 0.5000 | 0.7134 | 26,852,784 | +0.10(+16.00%) |
Apr 24, 2020 | 0.7300 | 0.7990 | 0.5100 | 0.6150 | 43,946,500 | +0.04(+6.03%) |
Apr 23, 2020 | 0.5700 | 0.6000 | 0.5000 | 0.5800 | 49,194,568 | +0.14(+31.82%) |
Apr 22, 2020 | 0.4098 | 0.5000 | 0.4000 | 0.4400 | 40,405,856 | +0.10(+29.41%) |
Apr 21, 2020 | 0.2800 | 0.3400 | 0.2700 | 0.3400 | 29,230,140 | +0.05(+18.06%) |
Apr 20, 2020 | 0.2700 | 0.3100 | 0.2606 | 0.2880 | 20,471,504 | -0.00(-0.52%) |
Apr 17, 2020 | 0.2764 | 0.2900 | 0.2700 | 0.2895 | 10,759,100 | +0.02(+6.43%) |
Apr 16, 2020 | 0.2915 | 0.3075 | 0.2719 | 0.2720 | 9,539,626 | -0.02(-6.21%) |
Apr 15, 2020 | 0.3100 | 0.3200 | 0.2700 | 0.2900 | 17,588,576 | -0.04(-12.12%) |
Apr 14, 2020 | 0.3600 | 0.3700 | 0.3100 | 0.3300 | 11,559,940 | -0.02(-4.38%) |
Apr 13, 2020 | 0.3900 | 0.3990 | 0.3400 | 0.3451 | 16,755,544 | -0.00(-1.29%) |
Apr 09, 2020 | 0.3550 | 0.4440 | 0.3353 | 0.3496 | 24,793,402 | +0.01(+4.26%) |
Apr 08, 2020 | 0.3264 | 0.3396 | 0.2815 | 0.3353 | 15,695,342 | +0.03(+8.16%) |
Apr 07, 2020 | 0.3600 | 0.3600 | 0.3100 | 0.3100 | 15,665,748 | -0.01(-1.59%) |
Apr 06, 2020 | 0.3064 | 0.3632 | 0.3050 | 0.3150 | 12,477,849 | -0.03(-8.19%) |
Apr 03, 2020 | 0.3400 | 0.3480 | 0.2383 | 0.3431 | 17,554,900 | +0.05(+17.14%) |
Apr 02, 2020 | 0.2690 | 0.3100 | 0.2627 | 0.2929 | 16,102,008 | +0.05(+18.44%) |
Apr 01, 2020 | 0.2615 | 0.2940 | 0.2352 | 0.2473 | 12,965,338 | -0.02(-5.97%) |
Mar 31, 2020 | 0.2900 | 0.2996 | 0.2600 | 0.2630 | 12,966,116 | -0.00(-0.68%) |
Mar 30, 2020 | 0.3694 | 0.3800 | 0.2500 | 0.2648 | 14,948,936 | -0.10(-26.65%) |
Mar 27, 2020 | 0.4089 | 0.4180 | 0.3610 | 0.3610 | 6,902,400 | -0.06(-14.43%) |
Mar 26, 2020 | 0.4140 | 0.4550 | 0.3800 | 0.4219 | 8,263,621 | +0.02(+5.47%) |
Mar 25, 2020 | 0.4625 | 0.4652 | 0.3704 | 0.4000 | 9,225,740 | -0.05(-11.13%) |
Mar 24, 2020 | 0.5802 | 0.6030 | 0.4179 | 0.4501 | 10,449,922 | -0.12(-21.04%) |
Mar 23, 2020 | 0.5000 | 0.5800 | 0.4300 | 0.5700 | 11,375,099 | +0.05(+9.62%) |
Mar 20, 2020 | 0.4200 | 0.5763 | 0.4000 | 0.5200 | 18,465,700 | +0.07(+15.56%) |
Mar 19, 2020 | 0.2900 | 0.4500 | 0.2800 | 0.4500 | 10,109,617 | +0.15(+50.00%) |
Mar 18, 2020 | 0.3200 | 0.3800 | 0.2500 | 0.3000 | 16,287,005 | -0.04(-11.76%) |
Mar 17, 2020 | 0.5200 | 0.5300 | 0.3400 | 0.3400 | 15,798,761 | -0.17(-33.48%) |
Mar 16, 2020 | 0.4787 | 0.6401 | 0.4600 | 0.5111 | 10,539,803 | -0.05(-8.44%) |
Mar 13, 2020 | 0.5750 | 0.6900 | 0.4700 | 0.5582 | 17,956,200 | -0.06(-9.22%) |
Mar 12, 2020 | 0.4411 | 0.6550 | 0.4100 | 0.6149 | 14,105,134 | +0.12(+25.49%) |
Mar 11, 2020 | 0.5800 | 0.6000 | 0.4800 | 0.4900 | 14,754,148 | -0.13(-21.13%) |
Mar 10, 2020 | 0.7792 | 0.7900 | 0.5400 | 0.6213 | 14,512,027 | +0.06(+10.95%) |
Mar 09, 2020 | 0.9220 | 0.9360 | 0.5300 | 0.5600 | 33,751,268 | -0.96(-63.16%) |
Mar 06, 2020 | 1.770 | 1.790 | 1.470 | 1.520 | 14,796,200 | -0.34(-18.28%) |
Mar 05, 2020 | 1.900 | 1.930 | 1.770 | 1.860 | 6,274,990 | -0.11(-5.58%) |
Mar 04, 2020 | 1.970 | 1.990 | 1.870 | 1.970 | 8,854,420 | +0.05(+2.60%) |
Mar 03, 2020 | 2.170 | 2.180 | 1.870 | 1.920 | 8,991,150 | -0.25(-11.52%) |
Mar 02, 2020 | 2.450 | 2.450 | 2.090 | 2.170 | 6,932,431 | -0.20(-8.44%) |
Feb 28, 2020 | 2.060 | 2.390 | 2.035 | 2.370 | 6,133,000 | +0.24(+11.27%) |
Feb 27, 2020 | 2.070 | 2.310 | 2.050 | 2.130 | 11,852,004 | -0.17(-7.39%) |
Feb 26, 2020 | 2.310 | 2.320 | 2.160 | 2.300 | 8,863,107 | +0.01(+0.44%) |
Feb 25, 2020 | 2.700 | 2.700 | 2.210 | 2.290 | 11,114,366 | -0.38(-14.23%) |
Feb 24, 2020 | 2.750 | 2.800 | 2.560 | 2.670 | 9,632,836 | -0.25(-8.56%) |
Feb 21, 2020 | 3.010 | 3.050 | 2.860 | 2.920 | 5,894,200 | -0.12(-3.95%) |
Feb 20, 2020 | 2.970 | 3.135 | 2.900 | 3.040 | 6,511,487 | +0.06(+2.01%) |
Feb 19, 2020 | 2.780 | 3.000 | 2.734 | 2.980 | 7,546,898 | +0.25(+9.16%) |
Feb 18, 2020 | 2.600 | 2.760 | 2.560 | 2.730 | 5,789,127 | +0.09(+3.41%) |
Feb 14, 2020 | 2.690 | 2.770 | 2.620 | 2.640 | 5,406,500 | -0.02(-0.75%) |
Feb 13, 2020 | 2.760 | 2.870 | 2.630 | 2.660 | 9,890,896 | -0.12(-4.32%) |
Feb 12, 2020 | 2.830 | 2.870 | 2.740 | 2.780 | 6,915,491 | +0.03(+1.09%) |
Feb 11, 2020 | 2.890 | 2.950 | 2.740 | 2.750 | 4,544,623 | -0.06(-2.14%) |
Feb 10, 2020 | 2.930 | 2.930 | 2.770 | 2.810 | 6,324,068 | -0.16(-5.39%) |
Feb 07, 2020 | 3.100 | 3.120 | 2.890 | 2.970 | 5,711,100 | -0.15(-4.81%) |
Feb 06, 2020 | 3.160 | 3.190 | 2.940 | 3.120 | 7,016,403 | -0.06(-1.89%) |
Feb 05, 2020 | 3.000 | 3.245 | 3.000 | 3.180 | 8,934,489 | +0.25(+8.53%) |
Feb 04, 2020 | 3.160 | 3.240 | 2.910 | 2.930 | 8,154,055 | -0.16(-5.18%) |