Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.310 | 1.380 | 1.250 | 1.290 | 832,768 | +0.04(+3.20%) |
Apr 29, 2020 | 1.270 | 1.270 | 1.220 | 1.250 | 262,420 | +0.00(+0.00%) |
Apr 28, 2020 | 1.280 | 1.290 | 1.230 | 1.250 | 141,352 | +0.00(+0.00%) |
Apr 27, 2020 | 1.220 | 1.290 | 1.220 | 1.250 | 199,570 | +0.04(+3.31%) |
Apr 24, 2020 | 1.230 | 1.250 | 1.200 | 1.210 | 149,900 | -0.01(-0.82%) |
Apr 23, 2020 | 1.290 | 1.300 | 1.210 | 1.220 | 254,599 | -0.06(-4.69%) |
Apr 22, 2020 | 1.230 | 1.310 | 1.230 | 1.280 | 297,979 | +0.05(+4.07%) |
Apr 21, 2020 | 1.230 | 1.240 | 1.200 | 1.230 | 121,475 | +0.00(+0.00%) |
Apr 20, 2020 | 1.230 | 1.260 | 1.190 | 1.230 | 506,983 | -0.05(-3.91%) |
Apr 17, 2020 | 1.310 | 1.340 | 1.190 | 1.280 | 907,600 | -0.09(-6.57%) |
Apr 16, 2020 | 1.380 | 1.450 | 1.320 | 1.370 | 487,827 | -0.01(-0.72%) |
Apr 15, 2020 | 1.300 | 1.510 | 1.300 | 1.380 | 3,378,345 | +0.03(+2.22%) |
Apr 14, 2020 | 1.370 | 1.400 | 1.300 | 1.350 | 660,682 | -0.02(-1.46%) |
Apr 13, 2020 | 1.380 | 1.400 | 1.330 | 1.370 | 318,102 | +0.01(+0.74%) |
Apr 09, 2020 | 1.410 | 1.440 | 1.300 | 1.360 | 1,204,300 | -0.02(-1.45%) |
Apr 08, 2020 | 1.370 | 1.420 | 1.370 | 1.380 | 516,696 | -0.05(-3.50%) |
Apr 07, 2020 | 1.420 | 1.430 | 1.360 | 1.430 | 551,865 | -0.01(-0.69%) |
Apr 06, 2020 | 1.450 | 1.480 | 1.360 | 1.440 | 672,514 | +0.01(+0.70%) |
Apr 03, 2020 | 1.480 | 1.490 | 1.350 | 1.430 | 1,309,600 | -0.04(-2.72%) |
Apr 02, 2020 | 1.560 | 1.640 | 1.360 | 1.470 | 4,917,786 | +0.13(+9.70%) |
Apr 01, 2020 | 1.500 | 1.520 | 1.300 | 1.340 | 1,669,520 | -0.15(-10.07%) |
Mar 31, 2020 | 1.490 | 1.580 | 1.450 | 1.490 | 452,145 | -0.04(-2.61%) |
Mar 30, 2020 | 1.410 | 1.550 | 1.350 | 1.530 | 1,477,139 | +0.15(+10.87%) |
Mar 27, 2020 | 1.750 | 1.850 | 1.310 | 1.380 | 1,453,400 | -0.08(-5.48%) |
Mar 26, 2020 | 1.100 | 1.490 | 1.100 | 1.460 | 1,758,099 | +0.33(+29.20%) |
Mar 25, 2020 | 1.200 | 1.280 | 1.070 | 1.130 | 918,583 | -0.07(-5.83%) |
Mar 24, 2020 | 1.380 | 1.380 | 1.120 | 1.200 | 1,504,882 | -0.15(-11.11%) |
Mar 23, 2020 | 1.400 | 1.590 | 1.270 | 1.350 | 1,128,662 | -0.05(-3.57%) |
Mar 20, 2020 | 1.570 | 1.895 | 1.350 | 1.400 | 2,709,600 | -0.73(-34.27%) |
Mar 19, 2020 | 2.300 | 2.830 | 1.800 | 2.130 | 14,819,044 | +0.70(+48.95%) |
Mar 18, 2020 | 1.150 | 1.490 | 1.120 | 1.430 | 6,923,390 | +0.38(+36.19%) |
Mar 17, 2020 | 1.410 | 1.860 | 0.9200 | 1.050 | 6,454,281 | -0.18(-14.63%) |
Mar 16, 2020 | 1.180 | 1.540 | 1.180 | 1.230 | 1,828,483 | +0.08(+6.96%) |
Mar 13, 2020 | 0.9028 | 1.290 | 0.9028 | 1.150 | 4,034,200 | +0.29(+33.72%) |
Mar 12, 2020 | 0.8900 | 0.8900 | 0.7813 | 0.8600 | 861,441 | +0.01(+1.18%) |
Mar 11, 2020 | 0.7400 | 0.9000 | 0.7400 | 0.8500 | 1,282,792 | +0.09(+11.84%) |
Mar 10, 2020 | 0.7400 | 0.7700 | 0.6200 | 0.7600 | 865,655 | +0.01(+0.90%) |
Mar 09, 2020 | 0.8400 | 0.8500 | 0.6500 | 0.7532 | 1,346,908 | +0.08(+12.42%) |
Mar 06, 2020 | 0.6800 | 1.050 | 0.5500 | 0.6700 | 9,291,600 | +0.13(+24.07%) |
Mar 05, 2020 | 0.4800 | 0.7000 | 0.4300 | 0.5400 | 2,268,656 | +0.08(+17.39%) |
Mar 04, 2020 | 0.3900 | 0.5480 | 0.3900 | 0.4600 | 963,601 | +0.07(+17.35%) |
Mar 03, 2020 | 0.4074 | 0.4164 | 0.3823 | 0.3920 | 30,678 | +0.00(+1.03%) |
Mar 02, 2020 | 0.3845 | 0.3890 | 0.3700 | 0.3880 | 33,941 | -0.00(-0.26%) |
Feb 28, 2020 | 0.3600 | 0.3950 | 0.3450 | 0.3890 | 147,300 | -0.01(-1.57%) |
Feb 27, 2020 | 0.4150 | 0.4200 | 0.3810 | 0.3952 | 96,647 | -0.03(-7.06%) |
Feb 26, 2020 | 0.4200 | 0.4290 | 0.4000 | 0.4252 | 124,534 | +0.00(+0.05%) |
Feb 25, 2020 | 0.4260 | 0.4300 | 0.3999 | 0.4250 | 105,237 | +0.01(+3.58%) |
Feb 24, 2020 | 0.4000 | 0.4384 | 0.4000 | 0.4103 | 72,102 | -0.02(-4.60%) |
Feb 21, 2020 | 0.4379 | 0.4379 | 0.4102 | 0.4301 | 99,600 | +0.00(+0.02%) |
Feb 20, 2020 | 0.4309 | 0.4489 | 0.4120 | 0.4300 | 44,684 | -0.01(-1.78%) |
Feb 19, 2020 | 0.4155 | 0.4500 | 0.4050 | 0.4378 | 90,243 | +0.02(+5.37%) |
Feb 18, 2020 | 0.4200 | 0.4262 | 0.3950 | 0.4155 | 44,716 | -0.01(-1.42%) |
Feb 14, 2020 | 0.4200 | 0.4300 | 0.4100 | 0.4215 | 114,200 | -0.00(-0.02%) |
Feb 13, 2020 | 0.4300 | 0.4305 | 0.4100 | 0.4216 | 83,922 | -0.01(-2.83%) |
Feb 12, 2020 | 0.4422 | 0.4478 | 0.3800 | 0.4339 | 149,181 | -0.02(-3.58%) |
Feb 11, 2020 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 149,758 | -0.01(-2.17%) |
Feb 10, 2020 | 0.4534 | 0.4750 | 0.4501 | 0.4600 | 52,498 | +0.00(+0.02%) |
Feb 07, 2020 | 0.4503 | 0.4890 | 0.4500 | 0.4599 | 53,800 | +0.01(+2.20%) |
Feb 06, 2020 | 0.4669 | 0.4900 | 0.4400 | 0.4500 | 101,036 | -0.01(-2.49%) |
Feb 05, 2020 | 0.4600 | 0.4825 | 0.4600 | 0.4615 | 77,290 | +0.01(+2.56%) |
Feb 04, 2020 | 0.4421 | 0.4725 | 0.4400 | 0.4500 | 34,037 | +0.01(+2.27%) |