Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3900 | 0.6200 | 0.3500 | 0.4900 | 23,275,862 | +0.16(+48.48%) |
Apr 29, 2020 | 0.3300 | 0.3300 | 0.3000 | 0.3300 | 4,584,481 | +0.02(+7.07%) |
Apr 28, 2020 | 0.2730 | 0.3168 | 0.2620 | 0.3082 | 6,402,727 | +0.05(+18.54%) |
Apr 27, 2020 | 0.2800 | 0.2900 | 0.2450 | 0.2600 | 4,937,337 | -0.04(-13.36%) |
Apr 24, 2020 | 0.3500 | 0.3550 | 0.2800 | 0.3001 | 6,651,900 | +0.01(+3.48%) |
Apr 23, 2020 | 0.2500 | 0.3000 | 0.2400 | 0.2900 | 11,550,455 | +0.06(+23.51%) |
Apr 22, 2020 | 0.2400 | 0.2402 | 0.2201 | 0.2348 | 2,091,970 | -0.00(-1.92%) |
Apr 21, 2020 | 0.2330 | 0.2398 | 0.2300 | 0.2394 | 2,205,661 | +0.01(+6.16%) |
Apr 20, 2020 | 0.2490 | 0.2599 | 0.2226 | 0.2255 | 3,407,928 | -0.02(-9.80%) |
Apr 17, 2020 | 0.2490 | 0.2627 | 0.2490 | 0.2500 | 1,860,500 | +0.03(+13.58%) |
Apr 16, 2020 | 0.2589 | 0.2589 | 0.2200 | 0.2201 | 1,650,615 | -0.01(-6.18%) |
Apr 15, 2020 | 0.2698 | 0.2698 | 0.2310 | 0.2346 | 1,911,497 | -0.03(-9.77%) |
Apr 14, 2020 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 1,256,779 | +0.00(+0.00%) |
Apr 13, 2020 | 0.3000 | 0.3000 | 0.2525 | 0.2600 | 2,069,097 | -0.02(-7.64%) |
Apr 09, 2020 | 0.2944 | 0.3000 | 0.2730 | 0.2815 | 2,976,700 | +0.02(+8.27%) |
Apr 08, 2020 | 0.2700 | 0.2700 | 0.2400 | 0.2600 | 4,604,796 | +0.01(+4.00%) |
Apr 07, 2020 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | 1,328,958 | -0.03(-9.65%) |
Apr 06, 2020 | 0.3000 | 0.3000 | 0.2610 | 0.2767 | 1,779,845 | +0.01(+5.33%) |
Apr 03, 2020 | 0.2923 | 0.2949 | 0.2550 | 0.2627 | 1,716,400 | +0.01(+2.18%) |
Apr 02, 2020 | 0.3499 | 0.3499 | 0.2571 | 0.2571 | 1,550,344 | -0.00(-1.23%) |
Apr 01, 2020 | 0.3100 | 0.3149 | 0.2603 | 0.2603 | 1,172,410 | -0.06(-18.66%) |
Mar 31, 2020 | 0.3337 | 0.3394 | 0.3100 | 0.3200 | 1,009,532 | -0.02(-5.38%) |
Mar 30, 2020 | 0.3729 | 0.3996 | 0.3220 | 0.3382 | 892,405 | -0.02(-4.79%) |
Mar 27, 2020 | 0.4020 | 0.4267 | 0.3551 | 0.3552 | 782,700 | -0.04(-11.20%) |
Mar 26, 2020 | 0.3600 | 0.4300 | 0.3400 | 0.4000 | 1,086,303 | +0.04(+11.95%) |
Mar 25, 2020 | 0.3883 | 0.3883 | 0.3000 | 0.3573 | 1,455,157 | +0.07(+23.21%) |
Mar 24, 2020 | 0.3400 | 0.3779 | 0.2832 | 0.2900 | 2,098,301 | -0.05(-13.46%) |
Mar 23, 2020 | 0.3886 | 0.4064 | 0.3100 | 0.3351 | 1,536,845 | -0.03(-9.46%) |
Mar 20, 2020 | 0.5687 | 0.5687 | 0.3600 | 0.3701 | 1,247,700 | -0.03(-8.44%) |
Mar 19, 2020 | 0.3800 | 0.4200 | 0.3800 | 0.4042 | 769,156 | +0.03(+8.92%) |
Mar 18, 2020 | 0.4030 | 0.4031 | 0.3500 | 0.3711 | 608,265 | -0.03(-7.23%) |
Mar 17, 2020 | 0.3400 | 0.4418 | 0.3304 | 0.4000 | 1,221,906 | +0.07(+21.18%) |
Mar 16, 2020 | 0.4167 | 0.4500 | 0.3300 | 0.3301 | 2,201,656 | -0.09(-21.40%) |
Mar 13, 2020 | 0.3801 | 0.4454 | 0.3700 | 0.4200 | 835,500 | +0.05(+13.51%) |
Mar 12, 2020 | 0.4000 | 0.4600 | 0.3583 | 0.3700 | 924,802 | -0.08(-18.30%) |
Mar 11, 2020 | 0.5334 | 0.5400 | 0.4499 | 0.4529 | 1,282,577 | -0.06(-10.85%) |
Mar 10, 2020 | 0.6100 | 0.6470 | 0.4931 | 0.5080 | 1,587,625 | -0.04(-6.91%) |
Mar 09, 2020 | 0.8000 | 0.8600 | 0.5151 | 0.5457 | 1,560,433 | -0.46(-45.97%) |
Mar 06, 2020 | 1.010 | 1.030 | 0.9150 | 1.010 | 1,035,500 | -0.02(-1.94%) |
Mar 05, 2020 | 1.040 | 1.060 | 1.010 | 1.030 | 1,122,803 | -0.03(-2.83%) |
Mar 04, 2020 | 1.060 | 1.090 | 1.030 | 1.060 | 523,847 | -0.02(-1.85%) |
Mar 03, 2020 | 1.200 | 1.240 | 1.070 | 1.080 | 644,603 | -0.12(-10.00%) |
Mar 02, 2020 | 1.270 | 1.270 | 1.190 | 1.200 | 436,003 | -0.06(-4.76%) |
Feb 28, 2020 | 1.360 | 1.440 | 1.240 | 1.260 | 831,600 | -0.13(-9.35%) |
Feb 27, 2020 | 1.480 | 1.480 | 1.290 | 1.390 | 885,081 | -0.04(-2.80%) |
Feb 26, 2020 | 1.350 | 1.460 | 1.320 | 1.430 | 391,894 | +0.10(+7.52%) |
Feb 25, 2020 | 1.420 | 1.620 | 1.290 | 1.330 | 684,960 | -0.01(-0.75%) |
Feb 24, 2020 | 1.330 | 1.350 | 1.270 | 1.340 | 438,718 | -0.07(-4.96%) |
Feb 21, 2020 | 1.430 | 1.450 | 1.370 | 1.410 | 272,500 | -0.01(-0.70%) |
Feb 20, 2020 | 1.370 | 1.470 | 1.370 | 1.420 | 318,202 | +0.06(+4.41%) |
Feb 19, 2020 | 1.320 | 1.410 | 1.320 | 1.360 | 275,983 | +0.06(+4.62%) |
Feb 18, 2020 | 1.390 | 1.398 | 1.280 | 1.300 | 832,161 | -0.08(-5.80%) |
Feb 14, 2020 | 1.490 | 1.540 | 1.380 | 1.380 | 335,100 | -0.08(-5.48%) |
Feb 13, 2020 | 1.510 | 1.570 | 1.460 | 1.460 | 418,378 | -0.06(-3.95%) |
Feb 12, 2020 | 1.530 | 1.550 | 1.500 | 1.520 | 991,110 | +0.03(+2.01%) |
Feb 11, 2020 | 1.540 | 1.550 | 1.480 | 1.490 | 928,118 | -0.02(-1.32%) |
Feb 10, 2020 | 1.450 | 1.550 | 1.420 | 1.510 | 887,884 | +0.04(+2.72%) |
Feb 07, 2020 | 1.450 | 1.480 | 1.440 | 1.470 | 738,100 | +0.02(+1.38%) |
Feb 06, 2020 | 1.490 | 1.490 | 1.440 | 1.450 | 280,938 | -0.02(-1.36%) |
Feb 05, 2020 | 1.370 | 1.480 | 1.370 | 1.470 | 345,886 | +0.09(+6.52%) |
Feb 04, 2020 | 1.450 | 1.510 | 1.370 | 1.380 | 1,123,478 | -0.07(-4.83%) |