Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.590 | 1.740 | 1.380 | 1.650 | 17,334,036 | +0.21(+14.58%) |
Apr 29, 2020 | 1.380 | 1.490 | 1.370 | 1.440 | 12,146,701 | +0.14(+10.77%) |
Apr 28, 2020 | 1.230 | 1.310 | 1.210 | 1.300 | 5,071,353 | +0.09(+7.44%) |
Apr 27, 2020 | 1.170 | 1.230 | 1.050 | 1.210 | 6,770,427 | +0.03(+2.54%) |
Apr 24, 2020 | 1.320 | 1.340 | 1.120 | 1.180 | 13,708,900 | -0.03(-2.48%) |
Apr 23, 2020 | 1.200 | 1.480 | 1.197 | 1.210 | 22,098,328 | +0.06(+5.22%) |
Apr 22, 2020 | 1.060 | 1.200 | 1.050 | 1.150 | 9,373,861 | +0.12(+11.65%) |
Apr 21, 2020 | 0.9371 | 1.040 | 0.9200 | 1.030 | 14,214,384 | +0.06(+6.19%) |
Apr 20, 2020 | 0.8800 | 1.000 | 0.8600 | 0.9700 | 13,666,169 | +0.02(+2.11%) |
Apr 17, 2020 | 0.8800 | 0.9500 | 0.8700 | 0.9500 | 10,783,400 | +0.07(+7.95%) |
Apr 16, 2020 | 0.8700 | 0.9000 | 0.8200 | 0.8800 | 10,213,173 | +0.01(+1.15%) |
Apr 15, 2020 | 0.8600 | 0.8928 | 0.8000 | 0.8700 | 9,821,037 | -0.02(-2.25%) |
Apr 14, 2020 | 0.9100 | 0.9200 | 0.8600 | 0.8900 | 10,744,751 | -0.01(-1.11%) |
Apr 13, 2020 | 0.9500 | 0.9800 | 0.8800 | 0.9000 | 11,081,143 | -0.03(-3.23%) |
Apr 09, 2020 | 0.9400 | 1.038 | 0.8835 | 0.9300 | 17,042,100 | +0.01(+1.21%) |
Apr 08, 2020 | 0.9975 | 1.010 | 0.8700 | 0.9189 | 14,463,475 | +0.01(+0.98%) |
Apr 07, 2020 | 1.150 | 1.320 | 0.8100 | 0.9100 | 19,266,744 | -0.15(-14.15%) |
Apr 06, 2020 | 0.9300 | 1.060 | 0.9000 | 1.060 | 13,033,746 | +0.16(+17.36%) |
Apr 03, 2020 | 0.8710 | 0.9085 | 0.8012 | 0.9032 | 12,519,201 | +0.08(+9.08%) |
Apr 02, 2020 | 0.8061 | 0.9293 | 0.7601 | 0.8280 | 12,957,182 | +0.06(+7.90%) |
Apr 01, 2020 | 0.8448 | 0.8571 | 0.7531 | 0.7674 | 8,553,977 | -0.13(-14.31%) |
Mar 31, 2020 | 0.9100 | 0.9295 | 0.8421 | 0.8956 | 9,837,413 | +0.04(+4.44%) |
Mar 30, 2020 | 0.9000 | 0.9300 | 0.8500 | 0.8575 | 8,078,881 | -0.00(-0.31%) |
Mar 27, 2020 | 0.9700 | 1.010 | 0.8102 | 0.8602 | 8,929,400 | -0.15(-14.83%) |
Mar 26, 2020 | 1.030 | 1.150 | 0.9000 | 1.010 | 16,052,024 | +0.03(+3.06%) |
Mar 25, 2020 | 0.8800 | 1.000 | 0.8100 | 0.9800 | 13,013,200 | +0.17(+20.99%) |
Mar 24, 2020 | 0.8000 | 0.8300 | 0.7500 | 0.8100 | 15,038,570 | +0.11(+15.76%) |
Mar 23, 2020 | 0.6196 | 0.7200 | 0.6196 | 0.6997 | 14,888,011 | +0.09(+14.99%) |
Mar 20, 2020 | 0.5800 | 0.6470 | 0.5200 | 0.6085 | 14,414,000 | +0.08(+14.81%) |
Mar 19, 2020 | 0.6000 | 0.6600 | 0.5100 | 0.5300 | 13,976,828 | -0.03(-4.66%) |
Mar 18, 2020 | 0.6201 | 0.6450 | 0.5010 | 0.5559 | 12,800,980 | -0.14(-19.90%) |
Mar 17, 2020 | 0.8001 | 0.8099 | 0.6500 | 0.6940 | 16,746,487 | +0.03(+3.77%) |
Mar 16, 2020 | 0.9000 | 1.055 | 0.6601 | 0.6688 | 15,823,896 | -0.45(-40.29%) |
Mar 13, 2020 | 1.260 | 1.270 | 0.9600 | 1.120 | 19,808,900 | -0.02(-1.75%) |
Mar 12, 2020 | 1.090 | 1.270 | 1.070 | 1.140 | 18,697,252 | -0.07(-5.79%) |
Mar 11, 2020 | 1.350 | 1.370 | 1.080 | 1.210 | 20,021,934 | +0.02(+1.68%) |
Mar 10, 2020 | 1.100 | 1.190 | 0.7300 | 1.190 | 28,894,728 | +0.39(+48.75%) |
Mar 09, 2020 | 1.320 | 1.340 | 0.7200 | 0.8000 | 31,887,748 | -1.15(-58.97%) |
Mar 06, 2020 | 2.310 | 2.410 | 1.920 | 1.950 | 12,655,700 | -0.48(-19.75%) |
Mar 05, 2020 | 2.560 | 2.620 | 2.380 | 2.430 | 12,453,045 | -0.18(-6.90%) |
Mar 04, 2020 | 2.720 | 2.730 | 2.540 | 2.610 | 13,534,264 | +0.01(+0.20%) |
Mar 03, 2020 | 2.870 | 2.890 | 2.595 | 2.605 | 12,518,260 | -0.26(-8.93%) |
Mar 02, 2020 | 3.047 | 3.057 | 2.777 | 2.860 | 11,986,362 | -0.14(-4.59%) |
Feb 28, 2020 | 2.919 | 3.047 | 2.762 | 2.998 | 24,997,064 | +0.02(+0.66%) |
Feb 27, 2020 | 3.234 | 3.273 | 2.959 | 2.978 | 14,490,519 | -0.37(-11.14%) |
Feb 26, 2020 | 3.568 | 3.578 | 3.303 | 3.352 | 11,024,704 | -0.32(-8.82%) |
Feb 25, 2020 | 4.040 | 4.128 | 3.607 | 3.676 | 12,780,475 | -0.29(-7.43%) |
Feb 24, 2020 | 4.571 | 4.708 | 3.942 | 3.971 | 15,756,752 | -0.91(-18.71%) |
Feb 21, 2020 | 5.111 | 5.141 | 4.875 | 4.885 | 8,997,263 | -0.30(-5.87%) |
Feb 20, 2020 | 5.151 | 5.259 | 5.072 | 5.190 | 6,146,636 | +0.06(+1.15%) |
Feb 19, 2020 | 5.219 | 5.259 | 5.092 | 5.131 | 6,625,428 | -0.03(-0.57%) |
Feb 18, 2020 | 5.219 | 5.234 | 5.111 | 5.160 | 4,924,956 | -0.14(-2.60%) |
Feb 14, 2020 | 5.318 | 5.387 | 5.210 | 5.298 | 6,164,953 | +0.01(+0.19%) |
Feb 13, 2020 | 5.288 | 5.436 | 5.239 | 5.288 | 5,680,000 | -0.02(-0.37%) |
Feb 12, 2020 | 5.367 | 5.416 | 5.200 | 5.308 | 7,391,794 | +0.16(+3.05%) |
Feb 11, 2020 | 5.259 | 5.288 | 5.141 | 5.151 | 5,471,166 | -0.01(-0.19%) |
Feb 10, 2020 | 5.180 | 5.269 | 5.121 | 5.160 | 5,538,640 | -0.07(-1.32%) |
Feb 07, 2020 | 5.288 | 5.337 | 5.170 | 5.229 | 4,312,456 | -0.12(-2.21%) |
Feb 06, 2020 | 5.475 | 5.495 | 5.328 | 5.347 | 2,866,560 | -0.12(-2.16%) |
Feb 05, 2020 | 5.249 | 5.559 | 5.249 | 5.465 | 4,312,226 | +0.31(+6.11%) |
Feb 04, 2020 | 5.111 | 5.249 | 5.033 | 5.151 | 4,072,852 | +0.15(+2.95%) |