Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4200 | 0.4599 | 0.4053 | 0.4217 | 992,104 | -0.04(-8.33%) |
Apr 29, 2020 | 0.4700 | 0.4980 | 0.4402 | 0.4600 | 1,315,035 | +0.00(+0.22%) |
Apr 28, 2020 | 0.4300 | 0.4700 | 0.4091 | 0.4590 | 1,991,516 | +0.04(+10.60%) |
Apr 27, 2020 | 0.4000 | 0.4200 | 0.3700 | 0.4150 | 1,427,809 | +0.03(+8.27%) |
Apr 24, 2020 | 0.4100 | 0.4100 | 0.3749 | 0.3833 | 1,233,400 | -0.03(-6.51%) |
Apr 23, 2020 | 0.4100 | 0.4300 | 0.3700 | 0.4100 | 1,199,530 | +0.01(+2.50%) |
Apr 22, 2020 | 0.4400 | 0.4500 | 0.3800 | 0.4000 | 1,793,786 | -0.03(-6.48%) |
Apr 21, 2020 | 0.3800 | 0.4600 | 0.3800 | 0.4277 | 1,947,025 | +0.02(+5.58%) |
Apr 20, 2020 | 0.4300 | 0.4497 | 0.4000 | 0.4051 | 940,771 | -0.05(-10.36%) |
Apr 17, 2020 | 0.4200 | 0.4700 | 0.4000 | 0.4519 | 2,369,100 | +0.03(+7.60%) |
Apr 16, 2020 | 0.4100 | 0.4100 | 0.3700 | 0.4200 | 1,446,221 | +0.00(+0.50%) |
Apr 15, 2020 | 0.4233 | 0.4835 | 0.3700 | 0.4179 | 2,075,493 | -0.02(-3.98%) |
Apr 14, 2020 | 0.4890 | 0.4890 | 0.4211 | 0.4352 | 1,403,296 | -0.03(-6.00%) |
Apr 13, 2020 | 0.5500 | 0.5500 | 0.4311 | 0.4630 | 1,699,472 | -0.08(-14.28%) |
Apr 09, 2020 | 0.4400 | 0.5500 | 0.4400 | 0.5401 | 4,096,000 | +0.10(+22.72%) |
Apr 08, 2020 | 0.4000 | 0.4401 | 0.4000 | 0.4401 | 1,127,082 | +0.03(+7.60%) |
Apr 07, 2020 | 0.4400 | 0.4700 | 0.4006 | 0.4090 | 1,769,666 | +0.01(+2.25%) |
Apr 06, 2020 | 0.3500 | 0.4400 | 0.3300 | 0.4000 | 2,655,551 | +0.09(+27.19%) |
Apr 03, 2020 | 0.4001 | 0.4001 | 0.2811 | 0.3145 | 3,772,400 | -0.07(-18.35%) |
Apr 02, 2020 | 0.4301 | 0.4488 | 0.3200 | 0.3852 | 1,805,565 | -0.03(-6.87%) |
Apr 01, 2020 | 0.4700 | 0.4700 | 0.4100 | 0.4136 | 1,275,174 | -0.09(-17.28%) |
Mar 31, 2020 | 0.5300 | 0.5450 | 0.4600 | 0.5000 | 1,970,637 | -0.03(-6.44%) |
Mar 30, 2020 | 0.5514 | 0.5800 | 0.5011 | 0.5344 | 1,667,464 | -0.03(-6.08%) |
Mar 27, 2020 | 0.7000 | 0.7000 | 0.5301 | 0.5690 | 3,291,700 | -0.17(-23.02%) |
Mar 26, 2020 | 0.6351 | 0.8496 | 0.6100 | 0.7392 | 9,400,701 | +0.13(+22.20%) |
Mar 25, 2020 | 0.5901 | 0.6790 | 0.5800 | 0.6049 | 2,011,568 | +0.03(+4.53%) |
Mar 24, 2020 | 0.6250 | 0.7499 | 0.5078 | 0.5787 | 1,960,579 | -0.01(-1.11%) |
Mar 23, 2020 | 0.5000 | 0.6898 | 0.4901 | 0.5852 | 2,041,606 | +0.11(+21.92%) |
Mar 20, 2020 | 0.4900 | 0.7000 | 0.4800 | 0.4800 | 6,272,500 | -0.01(-1.25%) |
Mar 19, 2020 | 0.5500 | 0.5700 | 0.4500 | 0.4861 | 2,741,528 | +0.04(+8.02%) |
Mar 18, 2020 | 0.7600 | 0.8100 | 0.4000 | 0.4500 | 2,058,575 | -0.35(-43.40%) |
Mar 17, 2020 | 0.7900 | 0.8078 | 0.7400 | 0.7950 | 1,630,027 | +0.11(+15.22%) |
Mar 16, 2020 | 1.030 | 1.030 | 0.6895 | 0.6900 | 2,165,428 | -0.40(-36.70%) |
Mar 13, 2020 | 0.9672 | 1.090 | 0.9672 | 1.090 | 1,687,100 | +0.17(+18.48%) |
Mar 12, 2020 | 0.9500 | 1.050 | 0.9105 | 0.9200 | 2,063,307 | -0.12(-11.54%) |
Mar 11, 2020 | 1.100 | 1.170 | 1.000 | 1.040 | 1,416,859 | -0.07(-6.31%) |
Mar 10, 2020 | 1.010 | 1.150 | 0.9801 | 1.110 | 1,685,118 | +0.14(+14.43%) |
Mar 09, 2020 | 1.050 | 1.050 | 0.8000 | 0.9700 | 1,510,124 | -0.13(-11.82%) |
Mar 06, 2020 | 1.090 | 1.130 | 1.050 | 1.100 | 1,314,500 | +0.03(+2.80%) |
Mar 05, 2020 | 1.160 | 1.210 | 1.060 | 1.070 | 1,608,433 | -0.09(-7.76%) |
Mar 04, 2020 | 1.240 | 1.280 | 1.140 | 1.160 | 2,350,832 | -0.06(-4.92%) |
Mar 03, 2020 | 1.280 | 1.280 | 1.180 | 1.220 | 1,187,945 | -0.08(-6.15%) |
Mar 02, 2020 | 1.250 | 1.330 | 1.210 | 1.300 | 906,633 | +0.05(+4.00%) |
Feb 28, 2020 | 1.330 | 1.350 | 1.220 | 1.250 | 1,467,200 | -0.11(-8.09%) |
Feb 27, 2020 | 1.360 | 1.460 | 1.250 | 1.360 | 3,928,513 | -0.01(-0.73%) |
Feb 26, 2020 | 1.510 | 1.510 | 1.350 | 1.370 | 1,969,300 | +0.08(+6.20%) |
Feb 25, 2020 | 1.350 | 1.400 | 1.280 | 1.290 | 2,437,216 | -0.06(-4.44%) |
Feb 24, 2020 | 1.370 | 1.400 | 1.330 | 1.350 | 1,155,435 | -0.05(-3.57%) |
Feb 21, 2020 | 1.460 | 1.490 | 1.380 | 1.400 | 1,285,700 | -0.04(-2.78%) |
Feb 20, 2020 | 1.490 | 1.560 | 1.440 | 1.440 | 1,418,364 | -0.05(-3.36%) |
Feb 19, 2020 | 1.550 | 1.620 | 1.480 | 1.490 | 1,012,448 | -0.06(-3.87%) |
Feb 18, 2020 | 1.420 | 1.750 | 1.420 | 1.550 | 2,872,866 | +0.11(+7.64%) |
Feb 14, 2020 | 1.530 | 1.540 | 1.440 | 1.440 | 954,100 | -0.09(-5.88%) |
Feb 13, 2020 | 1.580 | 1.640 | 1.520 | 1.530 | 559,859 | -0.07(-4.38%) |
Feb 12, 2020 | 1.590 | 1.730 | 1.500 | 1.600 | 1,634,803 | +0.01(+0.63%) |
Feb 11, 2020 | 1.610 | 1.780 | 1.580 | 1.590 | 1,888,854 | +0.01(+0.63%) |
Feb 10, 2020 | 1.350 | 1.620 | 1.320 | 1.580 | 2,336,545 | +0.25(+18.80%) |
Feb 07, 2020 | 1.400 | 1.540 | 1.315 | 1.330 | 4,266,100 | +0.26(+24.30%) |
Feb 06, 2020 | 1.100 | 1.140 | 1.070 | 1.070 | 1,204,298 | -0.04(-3.60%) |
Feb 05, 2020 | 1.180 | 1.208 | 1.110 | 1.110 | 1,284,329 | -0.06(-5.13%) |
Feb 04, 2020 | 1.250 | 1.250 | 1.170 | 1.170 | 380,639 | -0.03(-2.50%) |