Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.920 | 2.184 | 1.700 | 1.800 | 43,954 | -0.18(-9.10%) |
Mar 30, 2020 | 1.770 | 1.980 | 1.770 | 1.980 | 14,453 | +0.29(+17.16%) |
Mar 27, 2020 | 1.580 | 1.720 | 1.580 | 1.690 | 17,800 | +0.03(+2.07%) |
Mar 26, 2020 | 1.730 | 1.730 | 1.580 | 1.656 | 14,570 | -0.03(-2.02%) |
Mar 25, 2020 | 1.730 | 1.741 | 1.583 | 1.690 | 13,240 | +0.01(+0.60%) |
Mar 24, 2020 | 1.350 | 1.730 | 1.350 | 1.680 | 17,038 | +0.29(+20.86%) |
Mar 23, 2020 | 1.500 | 1.500 | 1.303 | 1.390 | 7,960 | -0.06(-4.14%) |
Mar 20, 2020 | 1.510 | 1.780 | 1.420 | 1.450 | 29,500 | -0.05(-3.46%) |
Mar 19, 2020 | 1.250 | 1.540 | 1.237 | 1.502 | 27,659 | +0.28(+23.11%) |
Mar 18, 2020 | 1.380 | 1.460 | 0.8600 | 1.220 | 46,934 | -0.31(-20.26%) |
Mar 17, 2020 | 1.700 | 1.700 | 1.430 | 1.530 | 6,862 | -0.08(-4.97%) |
Mar 16, 2020 | 1.880 | 1.880 | 1.530 | 1.610 | 16,346 | -0.26(-13.90%) |
Mar 13, 2020 | 2.380 | 2.380 | 1.740 | 1.870 | 48,400 | -0.59(-23.98%) |
Mar 12, 2020 | 2.160 | 2.460 | 1.680 | 2.460 | 114,184 | -0.66(-21.15%) |
Mar 11, 2020 | 2.590 | 3.260 | 2.380 | 3.120 | 196,552 | +0.56(+21.81%) |
Mar 10, 2020 | 2.229 | 2.610 | 2.229 | 2.561 | 30,666 | +0.15(+6.28%) |
Mar 09, 2020 | 2.440 | 2.440 | 2.150 | 2.410 | 37,342 | -0.06(-2.31%) |
Mar 06, 2020 | 2.440 | 2.583 | 2.430 | 2.467 | 24,600 | -0.05(-2.10%) |
Mar 05, 2020 | 2.510 | 2.640 | 2.430 | 2.520 | 38,996 | +0.22(+9.57%) |
Mar 04, 2020 | 2.880 | 2.970 | 2.280 | 2.300 | 87,024 | -0.53(-18.73%) |
Mar 03, 2020 | 2.300 | 3.681 | 2.257 | 2.830 | 548,975 | +2.29(+424.07%) |
Mar 02, 2020 | 0.5300 | 0.5481 | 0.5025 | 0.5400 | 57,630 | +0.03(+4.85%) |
Feb 28, 2020 | 0.5384 | 0.5384 | 0.4901 | 0.5150 | 98,900 | -0.03(-4.77%) |
Feb 27, 2020 | 0.5890 | 0.6000 | 0.5000 | 0.5408 | 162,987 | -0.06(-9.87%) |
Feb 26, 2020 | 0.5900 | 0.6000 | 0.5601 | 0.6000 | 72,110 | +0.00(+0.00%) |
Feb 25, 2020 | 0.5900 | 0.6000 | 0.5800 | 0.6000 | 30,967 | -0.00(-0.15%) |
Feb 24, 2020 | 0.6030 | 0.6200 | 0.5812 | 0.6009 | 92,135 | -0.03(-4.35%) |
Feb 21, 2020 | 0.6200 | 0.6400 | 0.6101 | 0.6282 | 43,400 | +0.02(+2.95%) |
Feb 20, 2020 | 0.6100 | 0.6200 | 0.6100 | 0.6102 | 79,944 | -0.01(-1.58%) |
Feb 19, 2020 | 0.6323 | 0.6799 | 0.6200 | 0.6200 | 38,718 | +0.00(+0.00%) |
Feb 18, 2020 | 0.6100 | 0.6900 | 0.6000 | 0.6200 | 63,478 | +0.01(+1.62%) |
Feb 14, 2020 | 0.6000 | 0.6322 | 0.5800 | 0.6101 | 134,900 | -0.02(-3.16%) |
Feb 13, 2020 | 0.7000 | 0.7000 | 0.6200 | 0.6300 | 305,304 | +0.06(+10.53%) |
Feb 12, 2020 | 0.7600 | 0.7700 | 0.5600 | 0.5700 | 733,082 | -0.20(-25.97%) |
Feb 11, 2020 | 0.7900 | 0.8090 | 0.7410 | 0.7700 | 99,575 | -0.03(-3.30%) |
Feb 10, 2020 | 0.7400 | 0.8200 | 0.7400 | 0.7963 | 288,080 | +0.07(+10.06%) |
Feb 07, 2020 | 0.7600 | 0.7603 | 0.7235 | 0.7235 | 72,600 | -0.02(-2.34%) |
Feb 06, 2020 | 0.7309 | 0.7800 | 0.7200 | 0.7408 | 86,424 | +0.00(+0.11%) |
Feb 05, 2020 | 0.7389 | 0.7500 | 0.7110 | 0.7400 | 36,421 | +0.01(+1.09%) |
Feb 04, 2020 | 0.7400 | 0.7739 | 0.7236 | 0.7320 | 51,692 | -0.02(-2.94%) |
Feb 03, 2020 | 0.7590 | 0.7590 | 0.7021 | 0.7542 | 71,896 | +0.03(+4.19%) |
Jan 31, 2020 | 0.7300 | 0.7548 | 0.7200 | 0.7239 | 41,800 | -0.02(-2.18%) |
Jan 30, 2020 | 0.7500 | 0.7800 | 0.7300 | 0.7400 | 136,068 | -0.04(-5.13%) |
Jan 29, 2020 | 0.7300 | 0.8400 | 0.7100 | 0.7800 | 539,508 | +0.04(+5.41%) |
Jan 28, 2020 | 0.7600 | 0.7900 | 0.7300 | 0.7400 | 179,138 | -0.02(-2.63%) |
Jan 27, 2020 | 0.7500 | 0.8000 | 0.7400 | 0.7600 | 156,159 | -0.04(-4.80%) |
Jan 24, 2020 | 0.8310 | 0.8499 | 0.7711 | 0.7983 | 175,400 | -0.05(-6.34%) |
Jan 23, 2020 | 0.8890 | 0.8890 | 0.8310 | 0.8523 | 166,993 | -0.04(-4.24%) |
Jan 22, 2020 | 0.9460 | 0.9500 | 0.8509 | 0.8900 | 187,200 | +0.03(+3.49%) |
Jan 21, 2020 | 0.9500 | 0.9500 | 0.8312 | 0.8600 | 155,344 | -0.04(-4.44%) |
Jan 17, 2020 | 0.9100 | 0.9500 | 0.8700 | 0.9000 | 151,700 | -0.01(-1.10%) |
Jan 16, 2020 | 0.9000 | 0.9500 | 0.9000 | 0.9100 | 199,014 | +0.02(+2.25%) |
Jan 15, 2020 | 0.9500 | 0.9500 | 0.8800 | 0.8900 | 382,024 | -0.11(-11.00%) |
Jan 14, 2020 | 0.7600 | 1.030 | 0.7500 | 1.000 | 895,140 | +0.23(+29.87%) |
Jan 13, 2020 | 0.8501 | 0.8800 | 0.7400 | 0.7700 | 699,029 | -0.08(-9.72%) |
Jan 10, 2020 | 0.8900 | 0.9000 | 0.8302 | 0.8529 | 554,700 | -0.08(-8.29%) |
Jan 09, 2020 | 0.9500 | 0.9500 | 0.8700 | 0.9300 | 1,755,132 | -0.11(-10.58%) |
Jan 08, 2020 | 1.110 | 1.380 | 1.010 | 1.040 | 21,812,840 | +0.36(+52.65%) |
Jan 07, 2020 | 0.6665 | 0.7100 | 0.6665 | 0.6813 | 69,064 | +0.00(+0.38%) |
Jan 06, 2020 | 0.7100 | 0.7136 | 0.6410 | 0.6787 | 189,598 | -0.02(-3.04%) |
Jan 03, 2020 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 119,500 | -0.02(-2.59%) |