Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.311 | 1.390 | 1.013 | 1.251 | 28,331,868 | +0.00(+0.00%) |
Apr 29, 2020 | 1.330 | 1.370 | 1.162 | 1.251 | 30,247,868 | +0.10(+8.62%) |
Apr 28, 2020 | 1.023 | 1.281 | 0.9532 | 1.152 | 37,684,776 | +0.14(+13.73%) |
Apr 27, 2020 | 0.9035 | 1.112 | 0.7149 | 1.013 | 51,074,624 | -0.10(-8.93%) |
Apr 24, 2020 | 1.469 | 1.559 | 1.013 | 1.112 | 95,818,784 | -0.56(-33.33%) |
Apr 23, 2020 | 1.221 | 2.373 | 1.152 | 1.668 | 298,072,032 | +0.83(+100.00%) |
Apr 22, 2020 | 0.4865 | 0.9135 | 0.4468 | 0.8340 | 149,263,552 | +0.46(+121.05%) |
Apr 21, 2020 | 0.3277 | 0.4369 | 0.3277 | 0.3773 | 23,438,096 | +0.04(+11.76%) |
Apr 20, 2020 | 0.3376 | 0.3475 | 0.3277 | 0.3376 | 8,171,356 | +0.00(+0.00%) |
Apr 17, 2020 | 0.3227 | 0.3376 | 0.3088 | 0.3376 | 7,545,581 | +0.02(+7.05%) |
Apr 16, 2020 | 0.3325 | 0.3326 | 0.3028 | 0.3153 | 8,073,447 | -0.01(-3.35%) |
Apr 15, 2020 | 0.3277 | 0.3474 | 0.3177 | 0.3263 | 7,594,866 | -0.02(-5.71%) |
Apr 14, 2020 | 0.3574 | 0.3674 | 0.3277 | 0.3460 | 10,638,424 | -0.02(-4.26%) |
Apr 13, 2020 | 0.3773 | 0.3773 | 0.3376 | 0.3614 | 14,217,945 | -0.00(-0.06%) |
Apr 09, 2020 | 0.3872 | 0.3932 | 0.3277 | 0.3616 | 22,058,030 | +0.00(+1.17%) |
Apr 08, 2020 | 0.3906 | 0.3906 | 0.3475 | 0.3574 | 14,670,126 | +0.00(+0.00%) |
Apr 07, 2020 | 0.3773 | 0.4071 | 0.3475 | 0.3574 | 22,604,948 | +0.03(+9.32%) |
Apr 06, 2020 | 0.3575 | 0.3872 | 0.3181 | 0.3270 | 23,362,104 | +0.04(+13.47%) |
Apr 03, 2020 | 0.3277 | 0.5861 | 0.2881 | 0.2881 | 84,305,280 | -0.02(-6.18%) |
Apr 02, 2020 | 0.3900 | 0.4061 | 0.2482 | 0.3071 | 32,153,154 | -0.06(-16.83%) |
Apr 01, 2020 | 0.5167 | 0.6354 | 0.3277 | 0.3693 | 35,993,992 | -0.30(-44.49%) |
Mar 31, 2020 | 0.6950 | 0.7049 | 0.6454 | 0.6652 | 8,426,637 | +0.01(+1.52%) |
Mar 30, 2020 | 0.8042 | 0.8142 | 0.6156 | 0.6553 | 14,842,922 | -0.14(-17.36%) |
Mar 27, 2020 | 0.9533 | 0.9730 | 0.7929 | 0.7929 | 7,519,697 | -0.15(-15.94%) |
Mar 26, 2020 | 1.182 | 1.191 | 0.9234 | 0.9432 | 11,928,389 | -0.22(-18.80%) |
Mar 25, 2020 | 1.172 | 1.261 | 1.142 | 1.162 | 7,160,968 | -0.09(-7.14%) |
Mar 24, 2020 | 1.301 | 1.311 | 1.112 | 1.251 | 9,427,389 | +0.01(+0.80%) |
Mar 23, 2020 | 1.340 | 1.360 | 1.172 | 1.241 | 5,793,363 | -0.06(-4.58%) |
Mar 20, 2020 | 1.430 | 1.509 | 1.152 | 1.301 | 12,899,068 | -0.11(-7.75%) |
Mar 19, 2020 | 1.082 | 1.460 | 1.003 | 1.410 | 10,094,120 | +0.37(+35.24%) |
Mar 18, 2020 | 0.9929 | 1.221 | 0.9135 | 1.043 | 10,855,434 | -0.07(-6.25%) |
Mar 17, 2020 | 1.360 | 1.410 | 1.062 | 1.112 | 12,425,390 | -0.25(-18.25%) |
Mar 16, 2020 | 1.013 | 1.698 | 0.9234 | 1.360 | 18,466,646 | +0.07(+5.38%) |
Mar 13, 2020 | 0.7943 | 1.291 | 0.7149 | 1.291 | 16,792,870 | +0.55(+73.33%) |
Mar 12, 2020 | 0.6950 | 0.7943 | 0.6851 | 0.7447 | 12,889,259 | -0.07(-8.54%) |
Mar 11, 2020 | 0.8142 | 0.8837 | 0.6752 | 0.8142 | 15,640,417 | -0.09(-9.89%) |
Mar 10, 2020 | 0.9532 | 0.9532 | 0.7149 | 0.9035 | 19,940,676 | +0.11(+13.75%) |
Mar 09, 2020 | 0.7347 | 0.9830 | 0.7347 | 0.7943 | 22,365,286 | -0.53(-39.85%) |
Mar 06, 2020 | 1.489 | 1.529 | 1.271 | 1.321 | 11,960,289 | -0.27(-16.88%) |
Mar 05, 2020 | 1.549 | 1.618 | 1.469 | 1.589 | 7,295,429 | +0.01(+0.63%) |
Mar 04, 2020 | 1.747 | 1.777 | 1.529 | 1.579 | 7,122,858 | -0.13(-7.56%) |
Mar 03, 2020 | 1.738 | 1.807 | 1.608 | 1.708 | 8,006,999 | +0.02(+1.18%) |
Mar 02, 2020 | 1.916 | 2.006 | 1.638 | 1.688 | 13,390,408 | -0.15(-8.11%) |
Feb 28, 2020 | 1.569 | 1.886 | 1.509 | 1.837 | 13,428,837 | +0.14(+8.19%) |
Feb 27, 2020 | 1.867 | 1.867 | 1.301 | 1.698 | 30,280,384 | -0.55(-24.34%) |
Feb 26, 2020 | 2.423 | 2.472 | 2.194 | 2.244 | 12,940,906 | -0.15(-6.22%) |
Feb 25, 2020 | 2.532 | 2.562 | 2.284 | 2.393 | 11,881,336 | -0.13(-5.12%) |
Feb 24, 2020 | 2.482 | 2.691 | 2.452 | 2.522 | 11,854,845 | -0.21(-7.64%) |
Feb 21, 2020 | 2.760 | 2.800 | 2.641 | 2.730 | 6,968,375 | -0.10(-3.51%) |
Feb 20, 2020 | 3.008 | 3.118 | 2.830 | 2.830 | 9,120,811 | -0.16(-5.32%) |
Feb 19, 2020 | 2.850 | 3.038 | 2.780 | 2.989 | 8,951,916 | +0.20(+7.12%) |
Feb 18, 2020 | 2.840 | 2.869 | 2.651 | 2.790 | 7,982,862 | -0.11(-3.77%) |
Feb 14, 2020 | 2.879 | 2.969 | 2.681 | 2.899 | 10,748,568 | +0.04(+1.39%) |
Feb 13, 2020 | 2.909 | 3.157 | 2.730 | 2.860 | 15,852,553 | +0.00(+0.00%) |
Feb 12, 2020 | 3.872 | 3.912 | 1.797 | 2.860 | 51,010,708 | -0.82(-22.37%) |
Feb 11, 2020 | 3.842 | 3.981 | 3.654 | 3.684 | 9,419,511 | +0.04(+1.09%) |
Feb 10, 2020 | 3.991 | 4.021 | 3.584 | 3.644 | 15,147,929 | -0.43(-10.49%) |
Feb 07, 2020 | 4.240 | 4.309 | 4.021 | 4.071 | 13,755,259 | -0.26(-5.96%) |
Feb 06, 2020 | 4.617 | 4.706 | 4.319 | 4.329 | 8,842,659 | -0.29(-6.24%) |
Feb 05, 2020 | 4.279 | 4.706 | 4.230 | 4.617 | 13,444,622 | +0.46(+10.98%) |
Feb 04, 2020 | 4.617 | 4.637 | 4.120 | 4.160 | 11,578,509 | -0.23(-5.20%) |