Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.2934 | 0.3392 | 0.2677 | 0.3209 | 23,225,606 | +0.05(+16.40%) |
Mar 30, 2020 | 0.2750 | 0.3005 | 0.2567 | 0.2757 | 21,905,282 | +0.00(+0.23%) |
Mar 27, 2020 | 0.3117 | 0.3118 | 0.2750 | 0.2750 | 14,366,941 | -0.04(-11.76%) |
Mar 26, 2020 | 0.3392 | 0.3392 | 0.3016 | 0.3117 | 22,712,374 | -0.03(-7.73%) |
Mar 25, 2020 | 0.3479 | 0.3484 | 0.3221 | 0.3378 | 15,552,451 | -0.01(-2.82%) |
Mar 24, 2020 | 0.3759 | 0.3759 | 0.3172 | 0.3476 | 21,301,994 | -0.00(-1.40%) |
Mar 23, 2020 | 0.3683 | 0.3704 | 0.3438 | 0.3526 | 12,901,146 | -0.02(-5.50%) |
Mar 20, 2020 | 0.4057 | 0.4107 | 0.3317 | 0.3731 | 26,444,676 | -0.02(-5.35%) |
Mar 19, 2020 | 0.3484 | 0.4034 | 0.3209 | 0.3942 | 22,043,358 | +0.07(+22.86%) |
Mar 18, 2020 | 0.3392 | 0.3759 | 0.2934 | 0.3209 | 19,554,452 | -0.06(-16.73%) |
Mar 17, 2020 | 0.4286 | 0.4379 | 0.3713 | 0.3853 | 26,354,024 | -0.04(-8.59%) |
Mar 16, 2020 | 0.3855 | 0.5500 | 0.3499 | 0.4215 | 39,268,740 | -0.50(-54.02%) |
Mar 13, 2020 | 0.4125 | 0.9167 | 0.3094 | 0.9167 | 42,832,264 | +0.58(+169.69%) |
Mar 12, 2020 | 0.3209 | 0.4098 | 0.2842 | 0.3399 | 28,215,396 | -0.02(-4.92%) |
Mar 11, 2020 | 0.3463 | 0.3928 | 0.3117 | 0.3575 | 26,603,212 | -0.02(-4.88%) |
Mar 10, 2020 | 0.4584 | 0.4675 | 0.2842 | 0.3759 | 60,779,404 | +0.07(+24.24%) |
Mar 09, 2020 | 0.5775 | 0.5959 | 0.2292 | 0.3025 | 80,399,280 | -0.49(-61.63%) |
Mar 06, 2020 | 1.100 | 1.100 | 0.7151 | 0.7884 | 34,018,388 | -0.38(-32.28%) |
Mar 05, 2020 | 1.173 | 1.201 | 1.146 | 1.164 | 6,055,509 | -0.05(-3.79%) |
Mar 04, 2020 | 1.357 | 1.375 | 1.183 | 1.210 | 15,381,733 | -0.11(-8.33%) |
Mar 03, 2020 | 1.448 | 1.448 | 1.283 | 1.320 | 16,205,828 | -0.08(-5.88%) |
Mar 02, 2020 | 1.549 | 1.558 | 1.348 | 1.403 | 13,277,694 | -0.10(-6.42%) |
Feb 28, 2020 | 1.256 | 1.503 | 1.219 | 1.499 | 18,330,130 | +0.15(+11.22%) |
Feb 27, 2020 | 1.375 | 1.439 | 1.219 | 1.348 | 14,629,446 | -0.17(-10.91%) |
Feb 26, 2020 | 1.659 | 1.714 | 1.458 | 1.513 | 20,858,386 | -0.11(-6.78%) |
Feb 25, 2020 | 1.760 | 1.760 | 1.604 | 1.623 | 11,035,937 | -0.10(-5.85%) |
Feb 24, 2020 | 1.815 | 1.824 | 1.696 | 1.723 | 9,353,026 | -0.18(-9.62%) |
Feb 21, 2020 | 1.971 | 1.980 | 1.879 | 1.907 | 6,806,099 | -0.09(-4.59%) |
Feb 20, 2020 | 1.998 | 2.053 | 1.989 | 1.998 | 7,720,385 | +0.00(+0.00%) |
Feb 19, 2020 | 1.943 | 2.021 | 1.925 | 1.998 | 7,557,171 | +0.07(+3.81%) |
Feb 18, 2020 | 1.888 | 1.980 | 1.852 | 1.925 | 6,349,960 | -0.01(-0.47%) |
Feb 14, 2020 | 2.008 | 2.008 | 1.879 | 1.934 | 9,161,083 | -0.03(-1.40%) |
Feb 13, 2020 | 1.934 | 2.044 | 1.934 | 1.962 | 8,473,760 | -0.02(-0.93%) |
Feb 12, 2020 | 2.118 | 2.154 | 1.934 | 1.980 | 17,161,912 | -0.06(-3.14%) |
Feb 11, 2020 | 2.090 | 2.118 | 2.012 | 2.044 | 6,838,261 | +0.00(+0.00%) |
Feb 10, 2020 | 2.145 | 2.145 | 1.998 | 2.044 | 9,179,912 | -0.13(-5.91%) |
Feb 07, 2020 | 2.191 | 2.191 | 2.127 | 2.173 | 7,418,489 | -0.05(-2.07%) |
Feb 06, 2020 | 2.237 | 2.255 | 2.118 | 2.219 | 8,781,735 | -0.02(-0.82%) |
Feb 05, 2020 | 2.118 | 2.292 | 2.118 | 2.237 | 14,158,279 | +0.20(+9.91%) |
Feb 04, 2020 | 2.108 | 2.182 | 2.017 | 2.035 | 12,123,328 | -0.02(-0.89%) |
Feb 03, 2020 | 2.136 | 2.136 | 2.017 | 2.053 | 9,541,466 | -0.01(-0.44%) |
Jan 31, 2020 | 2.081 | 2.127 | 2.040 | 2.063 | 13,406,687 | -0.03(-1.32%) |
Jan 30, 2020 | 2.017 | 2.099 | 1.953 | 2.090 | 11,647,466 | +0.06(+3.17%) |
Jan 29, 2020 | 2.127 | 2.163 | 2.026 | 2.026 | 10,481,427 | -0.08(-3.91%) |
Jan 28, 2020 | 2.081 | 2.173 | 2.053 | 2.108 | 14,627,537 | +0.06(+3.14%) |
Jan 27, 2020 | 2.108 | 2.191 | 2.017 | 2.044 | 17,344,578 | -0.16(-7.08%) |
Jan 24, 2020 | 2.274 | 2.274 | 2.108 | 2.200 | 15,562,923 | -0.07(-3.23%) |
Jan 23, 2020 | 2.319 | 2.338 | 2.200 | 2.274 | 14,858,141 | -0.11(-4.62%) |
Jan 22, 2020 | 2.512 | 2.521 | 2.319 | 2.384 | 15,587,016 | -0.16(-6.14%) |
Jan 21, 2020 | 2.659 | 2.686 | 2.530 | 2.539 | 16,533,761 | -0.18(-6.73%) |
Jan 17, 2020 | 2.833 | 2.833 | 2.695 | 2.723 | 9,407,610 | -0.06(-2.30%) |
Jan 16, 2020 | 2.879 | 2.934 | 2.769 | 2.787 | 13,673,758 | -0.07(-2.56%) |
Jan 15, 2020 | 2.851 | 2.869 | 2.759 | 2.860 | 9,897,370 | -0.01(-0.32%) |
Jan 14, 2020 | 2.879 | 2.897 | 2.796 | 2.869 | 19,569,186 | +0.00(+0.00%) |
Jan 13, 2020 | 2.888 | 2.989 | 2.842 | 2.869 | 10,234,590 | -0.10(-3.40%) |
Jan 10, 2020 | 3.044 | 3.062 | 2.897 | 2.970 | 8,699,664 | -0.11(-3.57%) |
Jan 09, 2020 | 3.053 | 3.099 | 2.860 | 3.080 | 12,562,314 | -0.03(-0.89%) |
Jan 08, 2020 | 3.218 | 3.346 | 3.025 | 3.108 | 13,811,689 | -0.22(-6.61%) |
Jan 07, 2020 | 3.300 | 3.346 | 3.199 | 3.328 | 10,827,927 | +0.01(+0.28%) |
Jan 06, 2020 | 3.227 | 3.328 | 3.154 | 3.319 | 14,293,430 | +0.17(+5.23%) |
Jan 03, 2020 | 3.135 | 3.227 | 3.053 | 3.154 | 15,911,769 | +0.21(+7.17%) |