Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2020 | 0.2410 | 0.2410 | 0.2410 | 0 | +0.00(+0.00%) | |
Jul 28, 2020 | 0.2308 | 0.2419 | 0.2277 | 0.2410 | 14,985,356 | +0.01(+4.78%) |
Jul 27, 2020 | 0.2350 | 0.2368 | 0.2300 | 0.2300 | 12,552,143 | -0.00(-2.00%) |
Jul 24, 2020 | 0.2400 | 0.2449 | 0.2300 | 0.2347 | 16,064,300 | -0.01(-2.29%) |
Jul 23, 2020 | 0.2495 | 0.2495 | 0.2400 | 0.2402 | 21,791,472 | -0.00(-0.58%) |
Jul 22, 2020 | 0.2500 | 0.2529 | 0.2400 | 0.2416 | 21,974,820 | -0.01(-5.18%) |
Jul 21, 2020 | 0.2550 | 0.2671 | 0.2449 | 0.2548 | 32,737,106 | -0.00(-0.23%) |
Jul 20, 2020 | 0.2710 | 0.3300 | 0.2359 | 0.2554 | 133,657,000 | +0.03(+12.31%) |
Jul 17, 2020 | 0.2350 | 0.2432 | 0.2204 | 0.2274 | 34,414,500 | -0.01(-5.25%) |
Jul 16, 2020 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 21,775,066 | -0.01(-5.14%) |
Jul 15, 2020 | 0.2500 | 0.2640 | 0.2462 | 0.2530 | 22,636,786 | +0.01(+2.76%) |
Jul 14, 2020 | 0.2450 | 0.2500 | 0.2401 | 0.2462 | 21,003,392 | -0.00(-0.04%) |
Jul 13, 2020 | 0.2540 | 0.2638 | 0.2450 | 0.2463 | 15,666,137 | -0.01(-5.56%) |
Jul 10, 2020 | 0.2551 | 0.2700 | 0.2490 | 0.2608 | 18,002,600 | +0.01(+2.84%) |
Jul 09, 2020 | 0.2900 | 0.2950 | 0.2450 | 0.2536 | 25,463,456 | -0.02(-7.71%) |
Jul 08, 2020 | 0.2490 | 0.2800 | 0.2399 | 0.2748 | 23,652,336 | +0.03(+13.55%) |
Jul 07, 2020 | 0.2400 | 0.2569 | 0.2350 | 0.2420 | 30,871,500 | -0.01(-5.10%) |
Jul 06, 2020 | 0.2800 | 0.2853 | 0.2550 | 0.2550 | 25,092,080 | -0.03(-8.93%) |
Jul 02, 2020 | 0.2905 | 0.2949 | 0.2760 | 0.2800 | 14,263,900 | +0.00(+0.36%) |
Jul 01, 2020 | 0.2918 | 0.3190 | 0.2700 | 0.2790 | 30,778,222 | +0.00(+1.05%) |
Jun 30, 2020 | 0.3200 | 0.3249 | 0.2756 | 0.2761 | 38,529,760 | -0.06(-18.79%) |
Jun 29, 2020 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 17,310,816 | -0.01(-3.00%) |
Jun 26, 2020 | 0.3256 | 0.3530 | 0.3222 | 0.3505 | 62,187,100 | +0.01(+3.09%) |
Jun 25, 2020 | 0.3100 | 0.3549 | 0.3051 | 0.3400 | 22,651,244 | -0.00(-0.03%) |
Jun 24, 2020 | 0.3673 | 0.3720 | 0.3221 | 0.3401 | 24,934,496 | -0.03(-9.06%) |
Jun 23, 2020 | 0.3913 | 0.4015 | 0.3740 | 0.3740 | 22,759,544 | -0.00(-0.69%) |
Jun 22, 2020 | 0.4001 | 0.4002 | 0.3760 | 0.3766 | 24,713,242 | -0.00(-1.26%) |
Jun 19, 2020 | 0.4496 | 0.4500 | 0.3800 | 0.3814 | 57,634,200 | -0.04(-9.19%) |
Jun 18, 2020 | 0.4200 | 0.4400 | 0.4100 | 0.4200 | 24,588,616 | -0.01(-3.09%) |
Jun 17, 2020 | 0.4610 | 0.4653 | 0.4200 | 0.4334 | 22,903,608 | -0.03(-7.06%) |
Jun 16, 2020 | 0.5101 | 0.5190 | 0.4601 | 0.4663 | 30,478,624 | +0.02(+4.65%) |
Jun 15, 2020 | 0.4130 | 0.4698 | 0.4010 | 0.4456 | 31,721,156 | -0.01(-3.13%) |
Jun 12, 2020 | 0.4991 | 0.4991 | 0.4300 | 0.4600 | 34,361,100 | +0.06(+14.57%) |
Jun 11, 2020 | 0.4201 | 0.4900 | 0.3920 | 0.4015 | 46,483,576 | -0.12(-23.65%) |
Jun 10, 2020 | 0.5252 | 0.5896 | 0.4240 | 0.5259 | 59,379,788 | -0.05(-8.90%) |
Jun 09, 2020 | 0.6131 | 0.6490 | 0.5122 | 0.5773 | 70,435,872 | -0.17(-23.03%) |
Jun 08, 2020 | 0.5498 | 0.7500 | 0.5100 | 0.7500 | 163,469,440 | +0.39(+105.59%) |
Jun 05, 2020 | 0.2961 | 0.3740 | 0.2735 | 0.3648 | 101,273,096 | +0.11(+45.11%) |
Jun 04, 2020 | 0.2500 | 0.2532 | 0.2425 | 0.2514 | 30,160,492 | -0.00(-0.20%) |
Jun 03, 2020 | 0.2585 | 0.2599 | 0.2480 | 0.2519 | 18,315,212 | -0.00(-1.22%) |
Jun 02, 2020 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 20,236,684 | +0.01(+2.82%) |
Jun 01, 2020 | 0.2300 | 0.2499 | 0.2256 | 0.2480 | 23,728,104 | +0.04(+16.43%) |
May 29, 2020 | 0.2440 | 0.2465 | 0.2130 | 0.2130 | 21,923,402 | -0.03(-11.84%) |
May 28, 2020 | 0.2555 | 0.2558 | 0.2416 | 0.2416 | 15,903,669 | -0.02(-7.08%) |
May 27, 2020 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 16,695,608 | -0.01(-3.70%) |
May 26, 2020 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 16,655,584 | +0.02(+5.92%) |
May 22, 2020 | 0.2580 | 0.2580 | 0.2460 | 0.2549 | 11,666,500 | -0.01(-2.34%) |
May 21, 2020 | 0.2698 | 0.2698 | 0.2460 | 0.2610 | 22,867,298 | +0.00(+0.08%) |
May 20, 2020 | 0.2701 | 0.2771 | 0.2600 | 0.2608 | 16,970,956 | +0.00(+0.31%) |
May 19, 2020 | 0.2875 | 0.2875 | 0.2600 | 0.2600 | 22,099,392 | -0.03(-10.65%) |
May 18, 2020 | 0.2899 | 0.2932 | 0.2600 | 0.2910 | 41,028,284 | +0.05(+19.41%) |
May 15, 2020 | 0.2425 | 0.2600 | 0.2313 | 0.2437 | 17,015,600 | +0.01(+5.96%) |
May 14, 2020 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 13,930,958 | -0.01(-4.09%) |
May 13, 2020 | 0.2748 | 0.2748 | 0.2360 | 0.2398 | 20,279,694 | -0.04(-12.80%) |
May 12, 2020 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 14,474,844 | +0.00(+1.44%) |
May 11, 2020 | 0.2940 | 0.2973 | 0.2700 | 0.2711 | 14,085,306 | -0.03(-9.84%) |
May 08, 2020 | 0.2880 | 0.3050 | 0.2800 | 0.3007 | 14,322,100 | +0.02(+7.39%) |
May 07, 2020 | 0.3100 | 0.3100 | 0.2700 | 0.2800 | 22,333,772 | -0.02(-6.82%) |
May 06, 2020 | 0.3200 | 0.3250 | 0.3000 | 0.3005 | 13,274,891 | -0.02(-6.06%) |
May 05, 2020 | 0.3500 | 0.3600 | 0.3060 | 0.3199 | 21,107,328 | -0.01(-2.65%) |
May 04, 2020 | 0.2852 | 0.3480 | 0.2810 | 0.3286 | 21,315,914 | +0.03(+9.17%) |
May 01, 2020 | 0.3500 | 0.3521 | 0.3000 | 0.3010 | 24,513,200 | -0.05(-15.33%) |
Apr 30, 2020 | 0.3601 | 0.3770 | 0.3306 | 0.3555 | 36,686,904 | +0.02(+4.56%) |
Apr 29, 2020 | 0.3100 | 0.3400 | 0.3000 | 0.3400 | 32,266,662 | +0.05(+17.85%) |
Apr 28, 2020 | 0.2900 | 0.3265 | 0.2800 | 0.2885 | 27,889,876 | -0.00(-0.28%) |
Apr 27, 2020 | 0.2570 | 0.2901 | 0.2503 | 0.2893 | 34,447,168 | -0.05(-13.64%) |
Apr 24, 2020 | 0.4151 | 0.4750 | 0.3210 | 0.3350 | 88,613,096 | +0.01(+2.60%) |
Apr 23, 2020 | 0.2790 | 0.3486 | 0.2520 | 0.3265 | 108,850,296 | +0.11(+52.00%) |
Apr 22, 2020 | 0.1870 | 0.2197 | 0.1759 | 0.2148 | 33,506,452 | +0.04(+19.73%) |
Apr 21, 2020 | 0.1800 | 0.1800 | 0.1630 | 0.1794 | 16,754,656 | +0.00(+2.69%) |
Apr 20, 2020 | 0.1684 | 0.1884 | 0.1662 | 0.1747 | 22,113,822 | -0.01(-3.53%) |
Apr 17, 2020 | 0.1900 | 0.1910 | 0.1720 | 0.1811 | 24,737,900 | +0.00(+0.67%) |
Apr 16, 2020 | 0.1870 | 0.1871 | 0.1751 | 0.1799 | 11,464,901 | -0.00(-0.17%) |
Apr 15, 2020 | 0.1900 | 0.1972 | 0.1753 | 0.1802 | 15,489,528 | -0.02(-8.01%) |
Apr 14, 2020 | 0.2100 | 0.2127 | 0.1959 | 0.1959 | 15,622,052 | -0.01(-6.71%) |
Apr 13, 2020 | 0.2229 | 0.2290 | 0.2013 | 0.2100 | 17,151,980 | -0.01(-4.55%) |
Apr 09, 2020 | 0.2400 | 0.2400 | 0.2056 | 0.2200 | 32,414,400 | +0.01(+4.76%) |
Apr 08, 2020 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 19,145,062 | +0.00(+1.25%) |
Apr 07, 2020 | 0.2270 | 0.2449 | 0.2050 | 0.2074 | 14,789,772 | -0.00(-1.24%) |
Apr 06, 2020 | 0.2300 | 0.2300 | 0.2053 | 0.2100 | 10,760,523 | -0.02(-8.10%) |
Apr 03, 2020 | 0.2500 | 0.2550 | 0.2060 | 0.2285 | 16,136,200 | +0.01(+3.86%) |
Apr 02, 2020 | 0.1900 | 0.2300 | 0.1801 | 0.2200 | 27,420,224 | +0.05(+29.41%) |
Apr 01, 2020 | 0.1800 | 0.1837 | 0.1693 | 0.1700 | 11,277,183 | -0.01(-7.91%) |
Mar 31, 2020 | 0.2000 | 0.2010 | 0.1675 | 0.1846 | 23,179,076 | -0.02(-10.30%) |
Mar 30, 2020 | 0.2231 | 0.2300 | 0.1930 | 0.2058 | 20,608,056 | -0.02(-10.25%) |
Mar 27, 2020 | 0.2485 | 0.2650 | 0.2260 | 0.2293 | 16,105,400 | -0.02(-9.04%) |
Mar 26, 2020 | 0.2769 | 0.2769 | 0.2500 | 0.2521 | 17,637,280 | -0.03(-9.96%) |
Mar 25, 2020 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 12,825,930 | -0.01(-3.21%) |
Mar 24, 2020 | 0.2993 | 0.2993 | 0.2700 | 0.2893 | 11,151,943 | +0.02(+8.96%) |
Mar 23, 2020 | 0.2900 | 0.2900 | 0.2600 | 0.2655 | 10,933,887 | -0.02(-8.61%) |
Mar 20, 2020 | 0.2850 | 0.3150 | 0.2679 | 0.2905 | 18,340,000 | +0.02(+7.59%) |
Mar 19, 2020 | 0.2590 | 0.2750 | 0.2200 | 0.2700 | 17,030,980 | +0.03(+10.29%) |
Mar 18, 2020 | 0.2750 | 0.2849 | 0.2350 | 0.2448 | 18,818,150 | -0.05(-17.58%) |
Mar 17, 2020 | 0.2999 | 0.3200 | 0.2800 | 0.2970 | 17,319,742 | +0.00(+0.71%) |
Mar 16, 2020 | 0.2800 | 0.3400 | 0.2715 | 0.2949 | 23,755,152 | -0.07(-19.82%) |
Mar 13, 2020 | 0.3100 | 0.4500 | 0.2500 | 0.3678 | 25,422,800 | +0.10(+38.27%) |
Mar 12, 2020 | 0.2701 | 0.3093 | 0.2501 | 0.2660 | 29,504,028 | -0.05(-15.21%) |
Mar 11, 2020 | 0.3200 | 0.3671 | 0.3000 | 0.3137 | 15,431,781 | -0.04(-10.37%) |
Mar 10, 2020 | 0.4336 | 0.4699 | 0.3000 | 0.3500 | 31,761,748 | +0.00(+0.00%) |
Mar 09, 2020 | 0.3500 | 0.4500 | 0.2600 | 0.3500 | 48,184,160 | -0.23(-39.68%) |
Mar 06, 2020 | 0.6656 | 0.6773 | 0.5700 | 0.5802 | 22,316,102 | -0.12(-17.57%) |
Mar 05, 2020 | 0.7200 | 0.7398 | 0.6811 | 0.7039 | 14,187,130 | -0.05(-6.15%) |
Mar 04, 2020 | 0.7517 | 0.7699 | 0.7251 | 0.7500 | 11,146,666 | +0.02(+2.74%) |
Mar 03, 2020 | 0.7800 | 0.7900 | 0.7200 | 0.7300 | 8,871,559 | -0.02(-2.67%) |
Mar 02, 2020 | 0.8000 | 0.8000 | 0.7119 | 0.7500 | 16,860,320 | -0.00(-0.32%) |
Feb 28, 2020 | 0.6700 | 0.7600 | 0.6601 | 0.7524 | 14,918,200 | +0.02(+3.35%) |
Feb 27, 2020 | 0.7427 | 0.7509 | 0.6500 | 0.7280 | 20,229,676 | -0.06(-7.85%) |
Feb 26, 2020 | 0.8400 | 0.8400 | 0.7800 | 0.7900 | 13,614,094 | -0.05(-6.20%) |
Feb 25, 2020 | 0.9200 | 0.9200 | 0.8000 | 0.8422 | 19,394,450 | -0.05(-5.63%) |
Feb 24, 2020 | 0.9115 | 0.9115 | 0.8800 | 0.8924 | 17,197,108 | -0.04(-4.04%) |
Feb 21, 2020 | 0.9500 | 0.9673 | 0.9300 | 0.9300 | 11,725,501 | -0.02(-2.54%) |
Feb 20, 2020 | 0.9839 | 0.9899 | 0.9350 | 0.9542 | 12,948,040 | -0.02(-1.63%) |
Feb 19, 2020 | 0.9300 | 0.9800 | 0.9300 | 0.9700 | 11,919,105 | +0.06(+6.59%) |
Feb 18, 2020 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 15,708,242 | -0.06(-6.17%) |
Feb 14, 2020 | 0.9990 | 1.000 | 0.9600 | 0.9698 | 8,753,600 | -0.01(-1.04%) |
Feb 13, 2020 | 0.9700 | 1.000 | 0.9600 | 0.9800 | 6,830,566 | +0.00(+0.00%) |
Feb 12, 2020 | 0.9600 | 1.020 | 0.9500 | 0.9800 | 12,094,538 | +0.05(+5.14%) |
Feb 11, 2020 | 0.9650 | 0.9746 | 0.9321 | 0.9321 | 9,518,998 | -0.01(-0.67%) |
Feb 10, 2020 | 0.9800 | 0.9966 | 0.9300 | 0.9384 | 17,461,404 | -0.05(-4.81%) |
Feb 07, 2020 | 1.030 | 1.030 | 0.9700 | 0.9858 | 12,498,199 | -0.05(-5.21%) |
Feb 06, 2020 | 1.050 | 1.060 | 1.010 | 1.040 | 6,090,368 | -0.02(-1.89%) |
Feb 05, 2020 | 0.9700 | 1.070 | 0.9700 | 1.060 | 13,264,036 | +0.10(+10.42%) |
Feb 04, 2020 | 0.9900 | 0.9953 | 0.9600 | 0.9600 | 11,126,272 | -0.02(-1.63%) |
Feb 03, 2020 | 0.9870 | 0.9982 | 0.9600 | 0.9759 | 12,120,369 | -0.01(-0.92%) |
Jan 31, 2020 | 0.9851 | 0.9975 | 0.9510 | 0.9850 | 10,606,200 | -0.02(-1.50%) |
Jan 30, 2020 | 0.9700 | 1.010 | 0.9500 | 1.000 | 10,531,966 | +0.03(+3.09%) |
Jan 29, 2020 | 1.030 | 1.030 | 0.9700 | 0.9700 | 24,250,392 | -0.05(-4.90%) |
Jan 28, 2020 | 1.030 | 1.050 | 1.000 | 1.020 | 9,596,954 | +0.01(+0.99%) |
Jan 27, 2020 | 1.000 | 1.040 | 1.000 | 1.010 | 12,692,267 | -0.02(-1.94%) |
Jan 24, 2020 | 1.080 | 1.080 | 1.000 | 1.030 | 14,096,900 | -0.04(-3.74%) |
Jan 23, 2020 | 1.060 | 1.090 | 1.040 | 1.070 | 11,942,737 | -0.02(-1.83%) |
Jan 22, 2020 | 1.100 | 1.110 | 1.060 | 1.090 | 8,495,652 | -0.02(-1.80%) |
Jan 21, 2020 | 1.200 | 1.210 | 1.100 | 1.110 | 21,086,180 | -0.11(-9.02%) |
Jan 17, 2020 | 1.310 | 1.320 | 1.220 | 1.220 | 7,965,400 | -0.07(-5.43%) |
Jan 16, 2020 | 1.330 | 1.360 | 1.280 | 1.290 | 7,107,883 | -0.02(-1.53%) |
Jan 15, 2020 | 1.340 | 1.340 | 1.290 | 1.310 | 5,694,056 | -0.03(-2.24%) |
Jan 14, 2020 | 1.290 | 1.370 | 1.260 | 1.340 | 8,720,422 | +0.04(+3.08%) |
Jan 13, 2020 | 1.230 | 1.310 | 1.170 | 1.300 | 15,541,394 | +0.06(+4.84%) |
Jan 10, 2020 | 1.360 | 1.360 | 1.170 | 1.240 | 16,297,400 | -0.14(-10.14%) |
Jan 09, 2020 | 1.430 | 1.450 | 1.320 | 1.380 | 14,342,097 | -0.10(-6.76%) |
Jan 08, 2020 | 1.620 | 1.630 | 1.450 | 1.480 | 11,966,134 | -0.14(-8.64%) |
Jan 07, 2020 | 1.560 | 1.620 | 1.520 | 1.620 | 10,390,095 | +0.00(+0.00%) |
Jan 06, 2020 | 1.670 | 1.680 | 1.580 | 1.620 | 14,345,262 | +0.08(+5.19%) |
Jan 03, 2020 | 1.500 | 1.650 | 1.470 | 1.540 | 18,554,100 | +0.12(+8.45%) |