Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 18, 2020 | 0.3826 | 0.3826 | 0.3826 | 0 | -0.02(-4.59%) | |
May 15, 2020 | 0.5202 | 0.5300 | 0.3702 | 0.4010 | 16,344,400 | -0.10(-19.78%) |
May 14, 2020 | 0.6381 | 0.6887 | 0.3300 | 0.4999 | 27,608,804 | -0.31(-37.90%) |
May 13, 2020 | 0.9895 | 0.9895 | 0.7700 | 0.8050 | 13,269,097 | -0.16(-16.25%) |
May 12, 2020 | 1.040 | 1.050 | 0.9500 | 0.9612 | 5,712,172 | -0.06(-5.76%) |
May 11, 2020 | 1.070 | 1.080 | 1.010 | 1.020 | 5,931,996 | -0.04(-3.77%) |
May 08, 2020 | 1.040 | 1.090 | 1.010 | 1.060 | 4,478,600 | +0.04(+3.92%) |
May 07, 2020 | 1.040 | 1.050 | 1.000 | 1.020 | 5,099,885 | -0.01(-0.97%) |
May 06, 2020 | 1.100 | 1.110 | 1.020 | 1.030 | 5,909,194 | -0.07(-6.36%) |
May 05, 2020 | 1.170 | 1.170 | 1.090 | 1.100 | 5,675,068 | -0.03(-2.65%) |
May 04, 2020 | 1.230 | 1.340 | 1.120 | 1.130 | 6,645,759 | -0.16(-12.40%) |
May 01, 2020 | 1.300 | 1.360 | 1.200 | 1.290 | 6,405,000 | +0.04(+3.20%) |
Apr 30, 2020 | 1.300 | 1.540 | 1.240 | 1.250 | 10,550,442 | -0.03(-2.34%) |
Apr 29, 2020 | 1.170 | 1.330 | 1.130 | 1.280 | 8,962,090 | +0.15(+13.27%) |
Apr 28, 2020 | 1.150 | 1.160 | 1.080 | 1.130 | 5,819,683 | -0.01(-0.88%) |
Apr 27, 2020 | 1.220 | 1.220 | 1.120 | 1.140 | 5,254,569 | -0.01(-0.87%) |
Apr 24, 2020 | 1.150 | 1.190 | 1.090 | 1.150 | 3,226,600 | +0.03(+2.68%) |
Apr 23, 2020 | 1.090 | 1.170 | 1.080 | 1.120 | 5,422,040 | +0.05(+4.67%) |
Apr 22, 2020 | 1.130 | 1.140 | 1.050 | 1.070 | 5,252,181 | -0.02(-1.83%) |
Apr 21, 2020 | 1.240 | 1.240 | 1.030 | 1.090 | 7,948,099 | -0.17(-13.49%) |
Apr 20, 2020 | 1.300 | 1.340 | 1.220 | 1.260 | 3,708,767 | -0.10(-7.35%) |
Apr 17, 2020 | 1.300 | 1.390 | 1.220 | 1.360 | 8,560,800 | +0.15(+12.40%) |
Apr 16, 2020 | 1.080 | 1.210 | 1.050 | 1.210 | 11,805,173 | +0.17(+16.35%) |
Apr 15, 2020 | 1.070 | 1.180 | 0.9000 | 1.040 | 12,869,470 | -0.06(-5.45%) |
Apr 14, 2020 | 1.400 | 1.430 | 1.100 | 1.100 | 13,750,522 | -0.30(-21.43%) |
Apr 13, 2020 | 1.560 | 1.610 | 1.350 | 1.400 | 6,482,286 | -0.16(-10.26%) |
Apr 09, 2020 | 1.780 | 1.840 | 1.510 | 1.560 | 9,138,200 | -0.09(-5.45%) |
Apr 08, 2020 | 1.090 | 1.840 | 1.060 | 1.650 | 21,895,420 | +0.60(+57.14%) |
Apr 07, 2020 | 1.170 | 1.180 | 1.050 | 1.050 | 9,023,652 | -0.04(-3.67%) |
Apr 06, 2020 | 1.110 | 1.390 | 1.050 | 1.090 | 10,672,994 | +0.03(+2.83%) |
Apr 03, 2020 | 1.230 | 1.240 | 1.040 | 1.060 | 6,240,000 | -0.12(-10.17%) |
Apr 02, 2020 | 1.300 | 1.430 | 1.170 | 1.180 | 7,092,627 | -0.11(-8.53%) |
Apr 01, 2020 | 1.470 | 1.470 | 1.160 | 1.290 | 8,796,281 | -0.24(-15.69%) |
Mar 31, 2020 | 1.670 | 1.680 | 1.500 | 1.530 | 6,980,654 | -0.14(-8.38%) |
Mar 30, 2020 | 1.810 | 1.810 | 1.650 | 1.670 | 3,983,039 | -0.08(-4.57%) |
Mar 27, 2020 | 1.840 | 1.850 | 1.640 | 1.750 | 6,661,900 | -0.17(-8.85%) |
Mar 26, 2020 | 2.000 | 2.045 | 1.910 | 1.920 | 4,986,310 | +0.00(+0.00%) |
Mar 25, 2020 | 2.100 | 2.180 | 1.900 | 1.920 | 6,571,279 | -0.18(-8.57%) |
Mar 24, 2020 | 2.300 | 2.320 | 2.020 | 2.100 | 5,930,681 | -0.06(-2.78%) |
Mar 23, 2020 | 2.050 | 2.200 | 1.890 | 2.160 | 5,768,396 | +0.10(+4.85%) |
Mar 20, 2020 | 1.920 | 2.120 | 1.680 | 2.060 | 8,075,900 | +0.25(+13.81%) |
Mar 19, 2020 | 1.630 | 1.880 | 1.550 | 1.810 | 4,449,672 | +0.19(+11.73%) |
Mar 18, 2020 | 2.070 | 2.130 | 1.510 | 1.620 | 7,753,960 | -0.60(-27.03%) |
Mar 17, 2020 | 2.120 | 2.360 | 1.980 | 2.220 | 4,600,055 | +0.21(+10.45%) |
Mar 16, 2020 | 1.980 | 2.320 | 1.800 | 2.010 | 3,838,291 | -0.36(-15.19%) |
Mar 13, 2020 | 2.130 | 2.370 | 2.050 | 2.370 | 6,702,000 | +0.46(+24.08%) |
Mar 12, 2020 | 2.000 | 2.180 | 1.900 | 1.910 | 5,716,769 | -0.37(-16.23%) |
Mar 11, 2020 | 2.480 | 2.500 | 2.260 | 2.280 | 3,467,041 | -0.26(-10.24%) |
Mar 10, 2020 | 2.590 | 2.740 | 2.430 | 2.540 | 4,519,305 | +0.10(+4.10%) |
Mar 09, 2020 | 2.590 | 2.590 | 2.250 | 2.440 | 7,856,324 | -0.44(-15.28%) |
Mar 06, 2020 | 3.100 | 3.100 | 2.780 | 2.880 | 7,670,600 | -0.28(-8.86%) |
Mar 05, 2020 | 3.050 | 3.380 | 2.950 | 3.160 | 9,099,385 | +0.03(+0.96%) |
Mar 04, 2020 | 3.580 | 3.790 | 3.100 | 3.130 | 10,948,553 | -0.34(-9.80%) |
Mar 03, 2020 | 3.550 | 3.720 | 3.400 | 3.470 | 3,072,323 | -0.17(-4.67%) |