Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5500 | 0.8900 | 0.5200 | 0.7600 | 53,269,496 | +0.24(+46.15%) |
Apr 29, 2020 | 0.5400 | 0.5500 | 0.5100 | 0.5200 | 11,492,242 | +0.02(+4.00%) |
Apr 28, 2020 | 0.5197 | 0.5400 | 0.4355 | 0.5000 | 12,284,214 | +0.06(+13.64%) |
Apr 27, 2020 | 0.4200 | 0.4700 | 0.4100 | 0.4400 | 15,909,891 | +0.06(+15.73%) |
Apr 24, 2020 | 0.3800 | 0.3843 | 0.3601 | 0.3802 | 3,300,900 | +0.02(+5.61%) |
Apr 23, 2020 | 0.3933 | 0.3933 | 0.3600 | 0.3600 | 4,108,356 | -0.02(-5.69%) |
Apr 22, 2020 | 0.4000 | 0.4200 | 0.3730 | 0.3817 | 3,363,788 | -0.01(-2.05%) |
Apr 21, 2020 | 0.4045 | 0.4045 | 0.3730 | 0.3897 | 3,184,484 | -0.01(-1.79%) |
Apr 20, 2020 | 0.4400 | 0.4400 | 0.3900 | 0.3968 | 5,787,722 | -0.02(-5.75%) |
Apr 17, 2020 | 0.4400 | 0.4479 | 0.4116 | 0.4210 | 3,758,400 | +0.02(+5.25%) |
Apr 16, 2020 | 0.4200 | 0.4300 | 0.3900 | 0.4000 | 3,600,867 | -0.01(-2.25%) |
Apr 15, 2020 | 0.4400 | 0.4440 | 0.4020 | 0.4092 | 3,567,110 | -0.03(-7.84%) |
Apr 14, 2020 | 0.4800 | 0.4899 | 0.4405 | 0.4440 | 3,534,942 | +0.00(+0.91%) |
Apr 13, 2020 | 0.5100 | 0.5100 | 0.4200 | 0.4400 | 4,011,198 | -0.06(-12.00%) |
Apr 09, 2020 | 0.5000 | 0.5364 | 0.4774 | 0.5000 | 5,958,700 | +0.03(+6.22%) |
Apr 08, 2020 | 0.4150 | 0.5100 | 0.3810 | 0.4707 | 10,002,092 | -0.03(-6.87%) |
Apr 07, 2020 | 0.4000 | 0.5200 | 0.4000 | 0.5054 | 18,897,024 | +0.14(+37.56%) |
Apr 06, 2020 | 0.3500 | 0.4400 | 0.3500 | 0.3674 | 7,170,804 | +0.06(+18.52%) |
Apr 03, 2020 | 0.3501 | 0.3750 | 0.3036 | 0.3100 | 2,515,600 | -0.02(-6.06%) |
Apr 02, 2020 | 0.4000 | 0.4200 | 0.3300 | 0.3300 | 3,292,266 | -0.07(-17.04%) |
Apr 01, 2020 | 0.4500 | 0.4500 | 0.3800 | 0.3978 | 2,424,267 | -0.06(-13.20%) |
Mar 31, 2020 | 0.4601 | 0.4708 | 0.4500 | 0.4583 | 1,733,648 | -0.01(-1.55%) |
Mar 30, 2020 | 0.5670 | 0.5700 | 0.4650 | 0.4655 | 3,044,221 | -0.11(-19.57%) |
Mar 27, 2020 | 0.5500 | 0.6100 | 0.5030 | 0.5788 | 2,285,400 | -0.02(-3.16%) |
Mar 26, 2020 | 0.5800 | 0.6200 | 0.5200 | 0.5977 | 2,205,854 | +0.05(+8.67%) |
Mar 25, 2020 | 0.6327 | 0.6450 | 0.5400 | 0.5500 | 2,346,822 | -0.03(-5.17%) |
Mar 24, 2020 | 0.6200 | 0.7000 | 0.5700 | 0.5800 | 3,214,522 | -0.03(-4.92%) |
Mar 23, 2020 | 0.5700 | 0.6400 | 0.5600 | 0.6100 | 1,702,600 | +0.03(+5.19%) |
Mar 20, 2020 | 0.6000 | 0.6170 | 0.4600 | 0.5799 | 5,607,500 | +0.04(+7.39%) |
Mar 19, 2020 | 0.3200 | 0.5601 | 0.3000 | 0.5400 | 6,335,678 | +0.27(+100.00%) |
Mar 18, 2020 | 0.4500 | 0.4600 | 0.2600 | 0.2700 | 4,397,827 | -0.22(-44.56%) |
Mar 17, 2020 | 0.5260 | 0.5425 | 0.4300 | 0.4870 | 3,547,232 | -0.01(-2.62%) |
Mar 16, 2020 | 0.5979 | 0.5979 | 0.5000 | 0.5001 | 6,171,039 | -0.14(-22.32%) |
Mar 13, 2020 | 0.6600 | 0.6799 | 0.5477 | 0.6438 | 6,005,200 | +0.10(+17.55%) |
Mar 12, 2020 | 0.7149 | 0.7149 | 0.5400 | 0.5477 | 10,311,355 | -0.50(-47.84%) |
Mar 11, 2020 | 1.430 | 1.430 | 1.010 | 1.050 | 5,871,664 | -0.36(-25.53%) |
Mar 10, 2020 | 1.350 | 1.500 | 1.290 | 1.410 | 3,174,949 | +0.13(+10.16%) |
Mar 09, 2020 | 1.490 | 1.550 | 1.270 | 1.280 | 2,569,656 | -0.32(-20.00%) |
Mar 06, 2020 | 1.680 | 1.740 | 1.590 | 1.600 | 2,230,500 | -0.12(-6.98%) |
Mar 05, 2020 | 1.810 | 1.850 | 1.660 | 1.720 | 5,986,344 | -0.13(-7.03%) |
Mar 04, 2020 | 1.870 | 1.930 | 1.780 | 1.850 | 2,891,543 | -0.03(-1.60%) |
Mar 03, 2020 | 1.900 | 1.950 | 1.760 | 1.880 | 2,861,189 | +0.02(+1.08%) |
Mar 02, 2020 | 2.010 | 2.020 | 1.760 | 1.860 | 2,348,767 | -0.13(-6.53%) |
Feb 28, 2020 | 1.750 | 2.070 | 1.750 | 1.990 | 4,398,900 | +0.08(+4.19%) |
Feb 27, 2020 | 2.110 | 2.190 | 1.810 | 1.910 | 6,119,902 | -0.35(-15.49%) |
Feb 26, 2020 | 2.520 | 2.590 | 2.220 | 2.260 | 2,519,592 | -0.24(-9.60%) |
Feb 25, 2020 | 2.750 | 2.790 | 2.430 | 2.500 | 2,786,921 | -0.23(-8.42%) |
Feb 24, 2020 | 2.890 | 2.890 | 2.700 | 2.730 | 2,101,225 | -0.23(-7.77%) |
Feb 21, 2020 | 2.970 | 3.010 | 2.910 | 2.960 | 2,066,700 | -0.01(-0.34%) |
Feb 20, 2020 | 2.830 | 3.010 | 2.790 | 2.970 | 2,543,792 | +0.14(+4.95%) |
Feb 19, 2020 | 2.760 | 2.900 | 2.680 | 2.830 | 3,082,554 | +0.08(+2.91%) |
Feb 18, 2020 | 2.710 | 2.760 | 2.650 | 2.750 | 2,343,571 | +0.06(+2.23%) |
Feb 14, 2020 | 2.700 | 2.780 | 2.680 | 2.690 | 1,708,400 | +0.02(+0.75%) |
Feb 13, 2020 | 2.590 | 2.690 | 2.540 | 2.670 | 1,979,106 | +0.07(+2.69%) |
Feb 12, 2020 | 2.520 | 2.630 | 2.470 | 2.600 | 2,426,638 | +0.13(+5.26%) |
Feb 11, 2020 | 2.550 | 2.550 | 2.390 | 2.470 | 1,647,944 | -0.02(-0.80%) |
Feb 10, 2020 | 2.590 | 2.650 | 2.470 | 2.490 | 2,579,117 | -0.10(-3.86%) |
Feb 07, 2020 | 2.800 | 2.810 | 2.570 | 2.590 | 2,706,600 | -0.24(-8.48%) |
Feb 06, 2020 | 2.880 | 2.920 | 2.820 | 2.830 | 1,477,980 | -0.03(-1.05%) |
Feb 05, 2020 | 2.790 | 2.910 | 2.780 | 2.860 | 2,642,526 | +0.11(+4.00%) |
Feb 04, 2020 | 2.760 | 2.870 | 2.700 | 2.750 | 2,132,197 | +0.01(+0.36%) |