Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3470 | 0.3470 | 0.3077 | 0.3210 | 11,962,300 | +0.00(+1.15%) |
Apr 29, 2020 | 0.2874 | 0.3226 | 0.2799 | 0.3174 | 16,625,705 | +0.05(+19.62%) |
Apr 28, 2020 | 0.2568 | 0.2762 | 0.2558 | 0.2653 | 2,754,903 | +0.01(+4.84%) |
Apr 27, 2020 | 0.2414 | 0.2548 | 0.2282 | 0.2531 | 3,972,151 | -0.01(-2.55%) |
Apr 24, 2020 | 0.2944 | 0.3013 | 0.2578 | 0.2597 | 7,989,791 | -0.01(-3.27%) |
Apr 23, 2020 | 0.2504 | 0.2815 | 0.2420 | 0.2685 | 10,883,554 | +0.03(+13.30%) |
Apr 22, 2020 | 0.2272 | 0.2387 | 0.2173 | 0.2370 | 4,941,534 | +0.02(+9.64%) |
Apr 21, 2020 | 0.2173 | 0.2372 | 0.2074 | 0.2161 | 4,645,833 | -0.00(-0.55%) |
Apr 20, 2020 | 0.2074 | 0.2286 | 0.2025 | 0.2173 | 3,769,241 | -0.02(-9.43%) |
Apr 17, 2020 | 0.2173 | 0.2453 | 0.2074 | 0.2399 | 3,668,454 | +0.02(+11.12%) |
Apr 16, 2020 | 0.2469 | 0.2469 | 0.2124 | 0.2159 | 1,950,514 | -0.02(-7.57%) |
Apr 15, 2020 | 0.2568 | 0.2667 | 0.2280 | 0.2336 | 2,798,181 | -0.03(-12.05%) |
Apr 14, 2020 | 0.2865 | 0.2865 | 0.2569 | 0.2656 | 2,250,986 | -0.01(-4.78%) |
Apr 13, 2020 | 0.3161 | 0.3161 | 0.2726 | 0.2789 | 1,921,015 | -0.01(-1.94%) |
Apr 09, 2020 | 0.3161 | 0.3414 | 0.2689 | 0.2845 | 4,510,044 | -0.01(-4.00%) |
Apr 08, 2020 | 0.2766 | 0.3062 | 0.2766 | 0.2963 | 2,100,084 | +0.00(+1.15%) |
Apr 07, 2020 | 0.2776 | 0.3233 | 0.2776 | 0.2930 | 2,621,130 | -0.01(-2.11%) |
Apr 06, 2020 | 0.3092 | 0.3161 | 0.2749 | 0.2993 | 3,587,582 | +0.00(+1.68%) |
Apr 03, 2020 | 0.2963 | 0.3161 | 0.2716 | 0.2944 | 6,362,494 | +0.02(+7.58%) |
Apr 02, 2020 | 0.2414 | 0.3062 | 0.2275 | 0.2736 | 5,821,543 | +0.05(+24.33%) |
Apr 01, 2020 | 0.2306 | 0.2306 | 0.2107 | 0.2201 | 1,984,822 | -0.01(-4.58%) |
Mar 31, 2020 | 0.2131 | 0.2460 | 0.2084 | 0.2306 | 3,878,630 | +0.03(+12.31%) |
Mar 30, 2020 | 0.2074 | 0.2118 | 0.1877 | 0.2054 | 2,869,775 | -0.00(-2.12%) |
Mar 27, 2020 | 0.2371 | 0.2469 | 0.2074 | 0.2098 | 3,750,963 | -0.02(-10.38%) |
Mar 26, 2020 | 0.2489 | 0.2547 | 0.2235 | 0.2341 | 2,529,161 | -0.01(-5.54%) |
Mar 25, 2020 | 0.2272 | 0.2650 | 0.2039 | 0.2478 | 4,038,806 | +0.03(+11.26%) |
Mar 24, 2020 | 0.2469 | 0.2568 | 0.2139 | 0.2227 | 2,421,068 | -0.01(-3.88%) |
Mar 23, 2020 | 0.2640 | 0.2640 | 0.2130 | 0.2317 | 1,578,412 | -0.02(-6.16%) |
Mar 20, 2020 | 0.2358 | 0.2653 | 0.2222 | 0.2469 | 3,901,200 | +0.03(+13.64%) |
Mar 19, 2020 | 0.2173 | 0.2568 | 0.2074 | 0.2173 | 3,758,788 | -0.01(-2.44%) |
Mar 18, 2020 | 0.2469 | 0.2553 | 0.1976 | 0.2227 | 2,432,982 | -0.04(-16.48%) |
Mar 17, 2020 | 0.3062 | 0.3088 | 0.2570 | 0.2667 | 2,032,153 | -0.03(-10.30%) |
Mar 16, 2020 | 0.3211 | 0.3556 | 0.2908 | 0.2973 | 1,957,360 | -0.06(-17.67%) |
Mar 13, 2020 | 0.3951 | 0.3951 | 0.3260 | 0.3611 | 2,551,396 | +0.02(+4.55%) |
Mar 12, 2020 | 0.3457 | 0.3828 | 0.3204 | 0.3454 | 3,210,535 | -0.04(-10.33%) |
Mar 11, 2020 | 0.4247 | 0.4445 | 0.3852 | 0.3852 | 1,995,625 | -0.07(-15.22%) |
Mar 10, 2020 | 0.6025 | 0.6025 | 0.4151 | 0.4544 | 2,726,906 | -0.01(-2.93%) |
Mar 09, 2020 | 0.4939 | 0.6098 | 0.4545 | 0.4681 | 5,139,249 | -0.32(-40.56%) |
Mar 06, 2020 | 0.8396 | 0.8472 | 0.7663 | 0.7876 | 2,173,475 | -0.07(-8.36%) |
Mar 05, 2020 | 0.8890 | 0.8989 | 0.8495 | 0.8594 | 936,626 | -0.05(-5.78%) |
Mar 04, 2020 | 0.9186 | 0.9186 | 0.8812 | 0.9121 | 666,667 | +0.01(+1.47%) |
Mar 03, 2020 | 0.9680 | 0.9680 | 0.8791 | 0.8989 | 1,354,554 | -0.05(-5.21%) |
Mar 02, 2020 | 0.9715 | 0.9715 | 0.8752 | 0.9483 | 1,571,336 | -0.04(-4.00%) |
Feb 28, 2020 | 0.8297 | 0.9878 | 0.8119 | 0.9878 | 2,477,998 | +0.13(+14.94%) |
Feb 27, 2020 | 0.8692 | 0.8989 | 0.8297 | 0.8594 | 2,316,397 | -0.08(-8.92%) |
Feb 26, 2020 | 0.9566 | 0.9977 | 0.9384 | 0.9435 | 2,122,899 | -0.02(-2.53%) |
Feb 25, 2020 | 1.027 | 1.047 | 0.9581 | 0.9680 | 3,066,200 | -0.04(-3.92%) |
Feb 24, 2020 | 1.047 | 1.047 | 0.9977 | 1.008 | 3,547,934 | -0.10(-8.93%) |
Feb 21, 2020 | 1.116 | 1.126 | 1.077 | 1.106 | 2,122,147 | -0.01(-0.88%) |
Feb 20, 2020 | 1.116 | 1.156 | 1.106 | 1.116 | 1,929,776 | +0.00(+0.00%) |
Feb 19, 2020 | 1.087 | 1.116 | 1.077 | 1.116 | 2,057,474 | +0.05(+4.63%) |
Feb 18, 2020 | 1.087 | 1.087 | 1.047 | 1.067 | 1,580,748 | -0.01(-0.92%) |
Feb 14, 2020 | 1.087 | 1.116 | 1.077 | 1.077 | 879,351 | +0.00(+0.00%) |
Feb 13, 2020 | 1.067 | 1.096 | 1.057 | 1.077 | 682,750 | +0.00(+0.00%) |
Feb 12, 2020 | 1.057 | 1.096 | 1.051 | 1.077 | 2,475,644 | +0.06(+5.82%) |
Feb 11, 2020 | 1.027 | 1.057 | 0.9977 | 1.017 | 1,603,112 | +0.01(+0.98%) |
Feb 10, 2020 | 1.037 | 1.055 | 0.9977 | 1.008 | 2,540,637 | -0.04(-3.77%) |
Feb 07, 2020 | 1.077 | 1.077 | 1.040 | 1.047 | 3,110,026 | -0.05(-4.50%) |
Feb 06, 2020 | 1.096 | 1.116 | 1.047 | 1.096 | 2,915,559 | +0.00(+0.00%) |
Feb 05, 2020 | 1.077 | 1.116 | 1.067 | 1.096 | 3,691,276 | +0.05(+4.72%) |
Feb 04, 2020 | 1.077 | 1.096 | 1.037 | 1.047 | 1,316,557 | +0.00(+0.00%) |