Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 03, 2020 | 0.6063 | 0.6063 | 0.6063 | 0 | -0.11(-15.67%) | |
Jul 31, 2020 | 0.8000 | 0.8133 | 0.6600 | 0.7190 | 2,503,600 | -0.08(-10.13%) |
Jul 30, 2020 | 0.7900 | 0.8700 | 0.7600 | 0.8000 | 1,980,858 | -0.01(-1.23%) |
Jul 29, 2020 | 0.8500 | 0.9340 | 0.7800 | 0.8100 | 3,160,580 | -0.14(-14.75%) |
Jul 28, 2020 | 0.8000 | 1.130 | 0.7529 | 0.9502 | 5,388,498 | +0.09(+10.49%) |
Jul 27, 2020 | 1.060 | 1.130 | 0.8600 | 0.8600 | 7,798,436 | -0.43(-33.33%) |
Jul 24, 2020 | 0.7100 | 1.450 | 0.6100 | 1.290 | 62,778,100 | +0.70(+118.64%) |
Jul 23, 2020 | 0.6400 | 0.7000 | 0.5700 | 0.5900 | 4,163,993 | -0.20(-25.32%) |
Jul 22, 2020 | 0.8600 | 0.8800 | 0.7800 | 0.7900 | 585,296 | -0.05(-6.48%) |
Jul 21, 2020 | 0.8170 | 0.8990 | 0.8050 | 0.8447 | 437,393 | +0.04(+5.59%) |
Jul 20, 2020 | 0.8265 | 0.8501 | 0.7800 | 0.8000 | 413,399 | -0.01(-1.42%) |
Jul 17, 2020 | 0.8500 | 0.8900 | 0.8030 | 0.8115 | 492,400 | -0.04(-4.54%) |
Jul 16, 2020 | 0.8836 | 0.9400 | 0.8214 | 0.8501 | 402,836 | -0.03(-3.40%) |
Jul 15, 2020 | 0.8000 | 0.9400 | 0.7900 | 0.8800 | 1,184,889 | +0.10(+12.82%) |
Jul 14, 2020 | 0.8500 | 0.8700 | 0.7715 | 0.7800 | 893,137 | -0.08(-9.30%) |
Jul 13, 2020 | 0.9100 | 0.9400 | 0.8500 | 0.8600 | 426,559 | -0.03(-3.38%) |
Jul 10, 2020 | 0.9200 | 0.9398 | 0.8800 | 0.8901 | 483,900 | -0.05(-5.31%) |
Jul 09, 2020 | 1.010 | 1.010 | 0.9200 | 0.9400 | 937,142 | -0.09(-8.74%) |
Jul 08, 2020 | 1.000 | 1.050 | 0.8500 | 1.030 | 4,683,062 | -0.26(-20.16%) |
Jul 07, 2020 | 1.400 | 1.400 | 1.260 | 1.290 | 516,356 | -0.12(-8.51%) |
Jul 06, 2020 | 1.330 | 1.440 | 1.280 | 1.410 | 816,392 | +0.16(+12.80%) |
Jul 02, 2020 | 1.390 | 1.390 | 1.240 | 1.250 | 737,200 | -0.13(-9.42%) |
Jul 01, 2020 | 1.470 | 1.520 | 1.320 | 1.380 | 696,323 | -0.08(-5.48%) |
Jun 30, 2020 | 1.470 | 1.540 | 1.430 | 1.460 | 299,422 | +0.00(+0.00%) |
Jun 29, 2020 | 1.470 | 1.580 | 1.410 | 1.460 | 459,421 | +0.03(+2.10%) |
Jun 26, 2020 | 1.500 | 1.530 | 1.400 | 1.430 | 1,326,400 | -0.09(-5.92%) |
Jun 25, 2020 | 1.640 | 1.640 | 1.480 | 1.520 | 752,569 | -0.11(-6.75%) |
Jun 24, 2020 | 1.820 | 1.830 | 1.600 | 1.630 | 703,876 | -0.19(-10.44%) |
Jun 23, 2020 | 1.900 | 1.938 | 1.810 | 1.820 | 446,099 | -0.03(-1.62%) |
Jun 22, 2020 | 2.000 | 2.500 | 1.800 | 1.850 | 1,931,762 | -0.19(-9.31%) |
Jun 19, 2020 | 2.000 | 2.040 | 1.865 | 2.040 | 805,100 | +0.08(+4.08%) |
Jun 18, 2020 | 1.840 | 2.000 | 1.760 | 1.960 | 445,321 | +0.08(+4.26%) |
Jun 17, 2020 | 2.060 | 2.060 | 1.840 | 1.880 | 612,601 | -0.12(-6.00%) |
Jun 16, 2020 | 2.120 | 2.140 | 1.900 | 2.000 | 952,238 | +0.16(+8.70%) |
Jun 15, 2020 | 1.680 | 1.850 | 1.490 | 1.840 | 892,892 | +0.06(+3.37%) |
Jun 12, 2020 | 2.085 | 2.085 | 1.650 | 1.780 | 997,800 | -0.07(-3.78%) |
Jun 11, 2020 | 1.800 | 1.950 | 1.700 | 1.850 | 927,221 | -0.18(-8.87%) |
Jun 10, 2020 | 2.390 | 2.390 | 2.020 | 2.030 | 1,247,456 | -0.39(-16.12%) |
Jun 09, 2020 | 2.320 | 2.850 | 2.180 | 2.420 | 1,973,992 | +0.00(+0.00%) |
Jun 08, 2020 | 2.250 | 2.650 | 1.850 | 2.420 | 4,202,077 | -0.33(-12.16%) |
Jun 05, 2020 | 2.180 | 3.680 | 2.000 | 2.755 | 11,862,900 | +0.83(+43.49%) |
Jun 04, 2020 | 1.600 | 2.280 | 1.510 | 1.920 | 2,776,197 | +0.37(+23.87%) |
Jun 03, 2020 | 1.630 | 1.680 | 1.520 | 1.550 | 951,050 | -0.06(-3.73%) |
Jun 02, 2020 | 1.760 | 1.760 | 1.590 | 1.610 | 852,111 | -0.13(-7.47%) |
Jun 01, 2020 | 1.610 | 1.770 | 1.590 | 1.740 | 596,070 | +0.07(+4.19%) |
May 29, 2020 | 1.880 | 1.880 | 1.660 | 1.670 | 1,133,500 | -0.28(-14.36%) |
May 28, 2020 | 2.100 | 2.380 | 1.810 | 1.950 | 2,720,960 | -0.39(-16.67%) |
May 27, 2020 | 1.350 | 2.450 | 1.350 | 2.340 | 6,101,055 | +0.99(+73.33%) |
May 26, 2020 | 1.300 | 1.380 | 1.210 | 1.350 | 953,465 | +0.11(+8.87%) |
May 22, 2020 | 1.300 | 1.350 | 1.170 | 1.240 | 1,003,600 | -0.07(-5.34%) |
May 21, 2020 | 1.300 | 1.450 | 1.270 | 1.310 | 690,433 | +0.05(+3.97%) |
May 20, 2020 | 1.300 | 1.470 | 1.260 | 1.260 | 759,711 | +0.00(+0.00%) |
May 19, 2020 | 1.110 | 1.350 | 1.050 | 1.260 | 1,223,438 | +0.15(+13.51%) |
May 18, 2020 | 1.130 | 1.190 | 1.090 | 1.110 | 604,255 | +0.07(+6.73%) |
May 15, 2020 | 1.130 | 1.130 | 1.030 | 1.040 | 498,800 | -0.09(-7.96%) |
May 14, 2020 | 1.040 | 1.160 | 1.010 | 1.130 | 446,510 | +0.10(+9.71%) |
May 13, 2020 | 1.150 | 1.150 | 1.020 | 1.030 | 549,691 | -0.11(-9.65%) |
May 12, 2020 | 1.210 | 1.250 | 1.120 | 1.140 | 417,500 | -0.06(-5.00%) |
May 11, 2020 | 1.230 | 1.230 | 1.130 | 1.200 | 498,134 | -0.02(-1.64%) |
May 08, 2020 | 1.160 | 1.300 | 1.140 | 1.220 | 544,400 | +0.10(+8.93%) |
May 07, 2020 | 1.200 | 1.240 | 1.100 | 1.120 | 654,360 | -0.07(-5.88%) |
May 06, 2020 | 1.220 | 1.370 | 1.170 | 1.190 | 724,252 | -0.02(-1.65%) |
May 05, 2020 | 1.320 | 1.390 | 1.180 | 1.210 | 421,234 | -0.10(-7.63%) |
May 04, 2020 | 1.420 | 1.430 | 1.290 | 1.310 | 321,483 | -0.12(-8.39%) |
May 01, 2020 | 1.410 | 1.450 | 1.308 | 1.430 | 221,000 | -0.02(-1.38%) |
Apr 30, 2020 | 1.610 | 1.620 | 1.340 | 1.450 | 547,144 | -0.17(-10.49%) |
Apr 29, 2020 | 1.880 | 1.920 | 1.580 | 1.620 | 999,918 | -0.14(-7.95%) |
Apr 28, 2020 | 1.370 | 1.770 | 1.370 | 1.760 | 899,348 | +0.42(+31.34%) |
Apr 27, 2020 | 1.180 | 1.370 | 1.150 | 1.340 | 702,724 | +0.21(+18.58%) |
Apr 24, 2020 | 1.280 | 1.300 | 1.101 | 1.130 | 547,000 | -0.13(-10.32%) |
Apr 23, 2020 | 1.230 | 1.320 | 1.200 | 1.260 | 286,253 | +0.02(+1.61%) |
Apr 22, 2020 | 1.300 | 1.300 | 1.200 | 1.240 | 253,999 | +0.05(+4.20%) |
Apr 21, 2020 | 1.350 | 1.350 | 1.160 | 1.190 | 579,951 | -0.16(-11.85%) |
Apr 20, 2020 | 1.410 | 1.480 | 1.340 | 1.350 | 227,239 | -0.08(-5.59%) |
Apr 17, 2020 | 1.420 | 1.600 | 1.400 | 1.430 | 399,400 | +0.10(+7.52%) |
Apr 16, 2020 | 1.490 | 1.510 | 1.320 | 1.330 | 220,796 | -0.16(-10.74%) |
Apr 15, 2020 | 1.470 | 1.550 | 1.330 | 1.490 | 301,901 | -0.08(-5.10%) |
Apr 14, 2020 | 1.500 | 1.630 | 1.450 | 1.570 | 552,721 | +0.18(+12.95%) |
Apr 13, 2020 | 1.390 | 1.480 | 1.290 | 1.390 | 284,310 | +0.01(+0.72%) |
Apr 09, 2020 | 1.410 | 1.540 | 1.350 | 1.380 | 674,400 | +0.07(+5.34%) |
Apr 08, 2020 | 1.260 | 1.350 | 1.190 | 1.310 | 348,672 | +0.14(+11.97%) |
Apr 07, 2020 | 1.270 | 1.590 | 1.150 | 1.170 | 743,549 | -0.01(-0.85%) |
Apr 06, 2020 | 0.9800 | 1.220 | 0.9500 | 1.180 | 824,756 | +0.27(+29.67%) |
Apr 03, 2020 | 1.040 | 1.130 | 0.9082 | 0.9100 | 317,800 | -0.12(-11.65%) |
Apr 02, 2020 | 1.250 | 1.290 | 1.000 | 1.030 | 472,382 | -0.14(-11.97%) |
Apr 01, 2020 | 1.340 | 1.370 | 1.150 | 1.170 | 303,318 | -0.22(-15.83%) |
Mar 31, 2020 | 1.410 | 1.500 | 1.340 | 1.390 | 217,103 | -0.07(-4.79%) |
Mar 30, 2020 | 1.660 | 1.740 | 1.425 | 1.460 | 393,012 | -0.17(-10.43%) |
Mar 27, 2020 | 1.700 | 1.700 | 1.600 | 1.630 | 210,800 | -0.07(-4.12%) |
Mar 26, 2020 | 2.120 | 2.120 | 1.660 | 1.700 | 548,409 | -0.36(-17.48%) |
Mar 25, 2020 | 1.910 | 2.300 | 1.750 | 2.060 | 317,109 | +0.21(+11.35%) |
Mar 24, 2020 | 1.700 | 1.910 | 1.650 | 1.850 | 212,509 | +0.26(+16.35%) |
Mar 23, 2020 | 1.830 | 1.830 | 1.500 | 1.590 | 371,443 | -0.24(-13.11%) |
Mar 20, 2020 | 1.720 | 1.900 | 1.570 | 1.830 | 747,800 | +0.23(+14.38%) |
Mar 19, 2020 | 1.600 | 1.740 | 1.520 | 1.600 | 236,844 | -0.04(-2.44%) |
Mar 18, 2020 | 1.630 | 1.960 | 1.500 | 1.640 | 532,833 | -0.25(-13.23%) |
Mar 17, 2020 | 1.850 | 2.030 | 1.550 | 1.890 | 572,067 | +0.06(+3.28%) |
Mar 16, 2020 | 1.560 | 2.040 | 1.360 | 1.830 | 416,543 | -0.07(-3.94%) |
Mar 13, 2020 | 1.540 | 1.970 | 1.450 | 1.905 | 451,500 | +0.43(+28.72%) |
Mar 12, 2020 | 1.670 | 1.730 | 1.330 | 1.480 | 463,737 | -0.35(-19.13%) |
Mar 11, 2020 | 2.000 | 2.130 | 1.790 | 1.830 | 680,968 | -0.30(-14.08%) |
Mar 10, 2020 | 2.670 | 2.830 | 1.960 | 2.130 | 1,066,750 | -0.74(-25.78%) |
Mar 09, 2020 | 2.700 | 2.870 | 2.650 | 2.870 | 382,458 | -0.16(-5.28%) |
Mar 06, 2020 | 2.680 | 3.380 | 2.620 | 3.030 | 891,100 | +0.24(+8.60%) |
Mar 05, 2020 | 2.860 | 2.920 | 2.650 | 2.790 | 320,921 | -0.16(-5.42%) |
Mar 04, 2020 | 3.070 | 3.100 | 2.835 | 2.950 | 377,701 | -0.06(-1.99%) |
Mar 03, 2020 | 3.580 | 3.650 | 2.980 | 3.010 | 742,308 | -0.55(-15.45%) |
Mar 02, 2020 | 3.890 | 3.890 | 3.460 | 3.560 | 355,381 | -0.24(-6.32%) |
Feb 28, 2020 | 3.600 | 4.050 | 3.530 | 3.800 | 276,700 | +0.00(+0.00%) |
Feb 27, 2020 | 4.050 | 4.270 | 3.800 | 3.800 | 431,196 | -0.41(-9.74%) |
Feb 26, 2020 | 4.730 | 4.796 | 4.210 | 4.210 | 387,643 | -0.58(-12.11%) |
Feb 25, 2020 | 5.580 | 5.920 | 4.700 | 4.790 | 469,664 | -0.61(-11.30%) |
Feb 24, 2020 | 5.350 | 5.570 | 5.010 | 5.400 | 431,589 | -0.19(-3.40%) |
Feb 21, 2020 | 5.980 | 6.010 | 5.500 | 5.590 | 538,400 | -0.52(-8.51%) |
Feb 20, 2020 | 4.570 | 6.360 | 4.570 | 6.110 | 2,055,880 | +1.84(+43.09%) |
Feb 19, 2020 | 4.300 | 4.400 | 4.200 | 4.270 | 444,843 | +0.00(+0.00%) |
Feb 18, 2020 | 4.350 | 4.550 | 4.100 | 4.270 | 228,860 | -0.13(-2.95%) |
Feb 14, 2020 | 4.450 | 4.689 | 4.350 | 4.400 | 222,700 | -0.09(-2.00%) |
Feb 13, 2020 | 4.480 | 4.570 | 4.390 | 4.490 | 128,592 | -0.05(-1.10%) |
Feb 12, 2020 | 4.810 | 4.820 | 4.460 | 4.540 | 147,236 | -0.20(-4.22%) |
Feb 11, 2020 | 4.540 | 5.180 | 4.480 | 4.740 | 367,113 | +0.27(+6.04%) |
Feb 10, 2020 | 4.200 | 4.500 | 4.200 | 4.470 | 128,533 | +0.19(+4.44%) |
Feb 07, 2020 | 4.290 | 4.335 | 4.160 | 4.280 | 148,800 | -0.08(-1.83%) |
Feb 06, 2020 | 4.390 | 4.410 | 4.080 | 4.360 | 299,496 | -0.01(-0.23%) |
Feb 05, 2020 | 4.390 | 4.470 | 4.260 | 4.370 | 230,287 | +0.07(+1.63%) |
Feb 04, 2020 | 4.400 | 4.520 | 4.280 | 4.300 | 161,318 | -0.01(-0.23%) |