Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2020 | 0.2002 | 0.2002 | 0.2002 | 0 | -0.02(-10.05%) | |
Jul 29, 2020 | 0.2452 | 0.2452 | 0.2198 | 0.2226 | 9,798,813 | -0.02(-9.09%) |
Jul 28, 2020 | 0.2491 | 0.2563 | 0.2413 | 0.2449 | 6,479,107 | -0.01(-3.84%) |
Jul 27, 2020 | 0.2637 | 0.2637 | 0.2491 | 0.2546 | 7,723,295 | -0.01(-3.80%) |
Jul 24, 2020 | 0.2637 | 0.2703 | 0.2598 | 0.2647 | 4,574,005 | -0.00(-0.88%) |
Jul 23, 2020 | 0.2828 | 0.2877 | 0.2643 | 0.2670 | 8,300,043 | -0.01(-2.70%) |
Jul 22, 2020 | 0.2637 | 0.3028 | 0.2588 | 0.2745 | 20,085,422 | +0.01(+5.24%) |
Jul 21, 2020 | 0.2657 | 0.2706 | 0.2588 | 0.2608 | 9,050,550 | +0.01(+2.22%) |
Jul 20, 2020 | 0.2735 | 0.2735 | 0.2549 | 0.2551 | 8,972,920 | -0.00(-0.31%) |
Jul 17, 2020 | 0.2588 | 0.2642 | 0.2540 | 0.2559 | 5,262,507 | -0.02(-5.82%) |
Jul 16, 2020 | 0.2540 | 0.2735 | 0.2540 | 0.2717 | 5,236,685 | -0.01(-3.34%) |
Jul 15, 2020 | 0.2709 | 0.2831 | 0.2696 | 0.2811 | 6,073,289 | +0.01(+2.79%) |
Jul 14, 2020 | 0.2637 | 0.2833 | 0.2442 | 0.2735 | 5,414,275 | +0.01(+2.56%) |
Jul 13, 2020 | 0.2918 | 0.2921 | 0.2667 | 0.2667 | 5,674,574 | -0.02(-5.86%) |
Jul 10, 2020 | 0.2735 | 0.3007 | 0.2735 | 0.2833 | 7,308,457 | -0.01(-2.03%) |
Jul 09, 2020 | 0.2979 | 0.3008 | 0.2637 | 0.2891 | 6,198,333 | -0.00(-1.33%) |
Jul 08, 2020 | 0.2833 | 0.2930 | 0.2637 | 0.2930 | 5,600,327 | +0.02(+7.14%) |
Jul 07, 2020 | 0.2833 | 0.2833 | 0.2637 | 0.2735 | 4,701,254 | -0.01(-3.45%) |
Jul 06, 2020 | 0.2930 | 0.3000 | 0.2735 | 0.2833 | 7,072,629 | -0.01(-3.14%) |
Jul 02, 2020 | 0.3126 | 0.3126 | 0.2924 | 0.2924 | 6,594,565 | -0.00(-0.63%) |
Jul 01, 2020 | 0.2942 | 0.3321 | 0.2930 | 0.2943 | 8,430,412 | -0.02(-6.17%) |
Jun 30, 2020 | 0.3126 | 0.3267 | 0.3052 | 0.3136 | 6,468,988 | -0.02(-4.92%) |
Jun 29, 2020 | 0.2740 | 0.3321 | 0.2740 | 0.3299 | 12,340,611 | +0.03(+10.87%) |
Jun 26, 2020 | 0.2833 | 0.3028 | 0.2741 | 0.2975 | 33,388,488 | -0.02(-4.81%) |
Jun 25, 2020 | 0.2735 | 0.3126 | 0.2540 | 0.3126 | 17,797,512 | +0.01(+3.49%) |
Jun 24, 2020 | 0.3126 | 0.3223 | 0.2881 | 0.3020 | 22,814,654 | -0.04(-11.88%) |
Jun 23, 2020 | 0.3542 | 0.3702 | 0.3419 | 0.3427 | 18,004,522 | -0.00(-0.48%) |
Jun 22, 2020 | 0.3531 | 0.3639 | 0.3420 | 0.3444 | 14,663,092 | -0.02(-6.12%) |
Jun 19, 2020 | 0.3907 | 0.3907 | 0.3516 | 0.3669 | 23,092,086 | +0.00(+0.91%) |
Jun 18, 2020 | 0.3620 | 0.3907 | 0.3526 | 0.3635 | 11,485,335 | -0.00(-1.33%) |
Jun 17, 2020 | 0.3969 | 0.4005 | 0.3566 | 0.3684 | 11,786,510 | -0.04(-9.15%) |
Jun 16, 2020 | 0.4688 | 0.4689 | 0.3936 | 0.4056 | 21,775,340 | +0.00(+0.63%) |
Jun 15, 2020 | 0.3417 | 0.4249 | 0.3321 | 0.4030 | 20,546,828 | -0.02(-4.14%) |
Jun 12, 2020 | 0.4046 | 0.4591 | 0.3521 | 0.4204 | 33,434,148 | +0.12(+40.65%) |
Jun 11, 2020 | 0.3045 | 0.3819 | 0.2930 | 0.2989 | 32,215,416 | -0.10(-25.37%) |
Jun 10, 2020 | 0.4200 | 0.4688 | 0.3419 | 0.4005 | 39,399,212 | -0.08(-16.33%) |
Jun 09, 2020 | 0.5372 | 0.5763 | 0.4298 | 0.4786 | 53,158,496 | -0.20(-29.01%) |
Jun 08, 2020 | 0.5568 | 0.7228 | 0.4884 | 0.6742 | 142,372,512 | +0.40(+146.50%) |
Jun 05, 2020 | 0.1807 | 0.2823 | 0.1712 | 0.2735 | 85,012,176 | +0.12(+75.00%) |
Jun 04, 2020 | 0.1699 | 0.1699 | 0.1483 | 0.1563 | 27,353,560 | -0.00(-2.74%) |
Jun 03, 2020 | 0.1416 | 0.1744 | 0.1397 | 0.1607 | 54,473,856 | +0.02(+17.50%) |
Jun 02, 2020 | 0.1270 | 0.1465 | 0.1270 | 0.1367 | 37,086,080 | +0.01(+9.80%) |
Jun 01, 2020 | 0.1270 | 0.1367 | 0.1221 | 0.1245 | 22,752,564 | -0.00(-1.92%) |
May 29, 2020 | 0.1426 | 0.1426 | 0.1172 | 0.1270 | 68,830,400 | -0.02(-10.71%) |
May 28, 2020 | 0.1524 | 0.1524 | 0.1421 | 0.1422 | 12,531,617 | -0.01(-3.77%) |
May 27, 2020 | 0.1563 | 0.1566 | 0.1390 | 0.1478 | 20,573,648 | -0.01(-5.67%) |
May 26, 2020 | 0.1621 | 0.1634 | 0.1532 | 0.1567 | 11,893,345 | +0.00(+1.52%) |
May 22, 2020 | 0.1545 | 0.1562 | 0.1465 | 0.1543 | 9,578,209 | +0.00(+1.28%) |
May 21, 2020 | 0.1641 | 0.1641 | 0.1514 | 0.1524 | 12,694,285 | -0.01(-6.19%) |
May 20, 2020 | 0.1709 | 0.1709 | 0.1591 | 0.1624 | 9,112,218 | -0.00(-1.54%) |
May 19, 2020 | 0.1841 | 0.1841 | 0.1627 | 0.1650 | 9,971,863 | -0.02(-8.80%) |
May 18, 2020 | 0.1758 | 0.1891 | 0.1700 | 0.1809 | 13,254,027 | +0.01(+7.86%) |
May 15, 2020 | 0.1660 | 0.1715 | 0.1563 | 0.1677 | 11,947,576 | +0.00(+1.00%) |
May 14, 2020 | 0.1764 | 0.1807 | 0.1480 | 0.1660 | 12,181,619 | -0.02(-10.53%) |
May 13, 2020 | 0.2051 | 0.2051 | 0.1856 | 0.1856 | 10,237,490 | -0.02(-9.52%) |
May 12, 2020 | 0.1954 | 0.2149 | 0.1954 | 0.2051 | 10,360,001 | +0.01(+5.00%) |
May 11, 2020 | 0.2149 | 0.2149 | 0.1954 | 0.1954 | 5,980,653 | -0.02(-8.76%) |
May 08, 2020 | 0.2051 | 0.2216 | 0.2051 | 0.2141 | 7,151,714 | +0.00(+0.55%) |
May 07, 2020 | 0.2247 | 0.2318 | 0.1975 | 0.2129 | 7,505,086 | -0.00(-0.91%) |
May 06, 2020 | 0.2344 | 0.2344 | 0.2051 | 0.2149 | 5,556,423 | -0.02(-8.33%) |
May 05, 2020 | 0.2442 | 0.2540 | 0.2247 | 0.2344 | 5,996,937 | +0.00(+0.00%) |
May 04, 2020 | 0.2344 | 0.2540 | 0.2247 | 0.2344 | 4,340,582 | -0.01(-2.24%) |
May 01, 2020 | 0.2733 | 0.2733 | 0.2248 | 0.2398 | 9,209,950 | -0.01(-4.85%) |
Apr 30, 2020 | 0.2461 | 0.2769 | 0.2271 | 0.2520 | 14,650,557 | +0.01(+6.09%) |
Apr 29, 2020 | 0.2344 | 0.2427 | 0.2248 | 0.2375 | 7,566,864 | +0.01(+5.74%) |
Apr 28, 2020 | 0.2295 | 0.2441 | 0.2198 | 0.2247 | 7,451,838 | -0.01(-4.17%) |
Apr 27, 2020 | 0.2247 | 0.2441 | 0.2149 | 0.2344 | 9,123,915 | -0.03(-9.74%) |
Apr 24, 2020 | 0.2833 | 0.2930 | 0.2318 | 0.2597 | 9,238,104 | -0.00(-1.45%) |
Apr 23, 2020 | 0.2149 | 0.2833 | 0.1956 | 0.2635 | 17,085,468 | +0.07(+37.16%) |
Apr 22, 2020 | 0.2002 | 0.2043 | 0.1875 | 0.1921 | 2,783,987 | +0.01(+3.53%) |
Apr 21, 2020 | 0.1856 | 0.1954 | 0.1758 | 0.1856 | 3,257,223 | -0.01(-5.00%) |
Apr 20, 2020 | 0.1954 | 0.2051 | 0.1856 | 0.1954 | 5,694,635 | -0.01(-4.76%) |
Apr 17, 2020 | 0.2149 | 0.2184 | 0.1954 | 0.2051 | 5,217,664 | +0.00(+0.00%) |
Apr 16, 2020 | 0.2247 | 0.2247 | 0.2051 | 0.2051 | 3,218,104 | -0.02(-8.70%) |
Apr 15, 2020 | 0.2442 | 0.2495 | 0.2198 | 0.2247 | 3,499,520 | -0.02(-9.80%) |
Apr 14, 2020 | 0.2540 | 0.2598 | 0.2442 | 0.2491 | 3,327,549 | -0.02(-6.25%) |
Apr 13, 2020 | 0.3223 | 0.3320 | 0.2637 | 0.2657 | 5,451,206 | -0.03(-9.33%) |
Apr 09, 2020 | 0.2735 | 0.3211 | 0.2686 | 0.2930 | 8,454,390 | +0.04(+15.38%) |
Apr 08, 2020 | 0.2149 | 0.2636 | 0.2149 | 0.2540 | 4,259,481 | +0.04(+18.18%) |
Apr 07, 2020 | 0.2364 | 0.2513 | 0.2149 | 0.2149 | 4,946,793 | -0.01(-4.35%) |
Apr 06, 2020 | 0.2344 | 0.2344 | 0.2192 | 0.2247 | 3,062,652 | -0.00(-1.63%) |
Apr 03, 2020 | 0.2564 | 0.2564 | 0.2084 | 0.2284 | 3,825,202 | -0.00(-2.05%) |
Apr 02, 2020 | 0.2273 | 0.2735 | 0.2248 | 0.2332 | 3,627,169 | +0.02(+8.16%) |
Apr 01, 2020 | 0.2442 | 0.2486 | 0.2061 | 0.2156 | 3,727,309 | -0.04(-15.12%) |
Mar 31, 2020 | 0.2442 | 0.2609 | 0.2417 | 0.2540 | 2,613,939 | +0.02(+8.33%) |
Mar 30, 2020 | 0.2735 | 0.2735 | 0.2247 | 0.2344 | 3,709,097 | -0.03(-12.25%) |
Mar 27, 2020 | 0.2978 | 0.3028 | 0.2637 | 0.2671 | 3,021,114 | -0.02(-5.33%) |
Mar 26, 2020 | 0.3126 | 0.3126 | 0.2696 | 0.2822 | 3,727,162 | -0.03(-9.72%) |
Mar 25, 2020 | 0.2872 | 0.3174 | 0.2588 | 0.3126 | 3,727,475 | +0.03(+10.34%) |
Mar 24, 2020 | 0.3320 | 0.3320 | 0.2588 | 0.2833 | 5,556,420 | -0.03(-10.77%) |
Mar 23, 2020 | 0.3321 | 0.3409 | 0.2930 | 0.3174 | 3,812,374 | -0.02(-6.50%) |
Mar 20, 2020 | 0.3560 | 0.3712 | 0.2952 | 0.3395 | 9,938,277 | -0.00(-1.25%) |
Mar 19, 2020 | 0.2933 | 0.4231 | 0.2889 | 0.3438 | 7,047,892 | +0.05(+16.87%) |
Mar 18, 2020 | 0.3034 | 0.3321 | 0.2648 | 0.2942 | 4,566,320 | -0.04(-10.78%) |
Mar 17, 2020 | 0.2637 | 0.3298 | 0.2634 | 0.3298 | 5,638,954 | +0.08(+29.85%) |
Mar 16, 2020 | 0.2561 | 0.3311 | 0.2397 | 0.2540 | 4,929,473 | -0.02(-8.77%) |
Mar 13, 2020 | 0.2637 | 0.2784 | 0.2149 | 0.2784 | 4,608,200 | +0.04(+18.75%) |
Mar 12, 2020 | 0.2344 | 0.2573 | 0.1954 | 0.2344 | 5,566,427 | -0.01(-4.04%) |
Mar 11, 2020 | 0.2833 | 0.2881 | 0.2442 | 0.2443 | 3,131,629 | -0.04(-13.76%) |
Mar 10, 2020 | 0.2930 | 0.3516 | 0.2637 | 0.2833 | 6,354,346 | +0.01(+3.50%) |
Mar 09, 2020 | 0.3408 | 0.3408 | 0.2453 | 0.2737 | 8,053,715 | -0.15(-34.93%) |
Mar 06, 2020 | 0.4517 | 0.4517 | 0.4102 | 0.4206 | 5,956,229 | -0.05(-10.59%) |
Mar 05, 2020 | 0.5372 | 0.5372 | 0.4688 | 0.4704 | 5,627,153 | -0.07(-13.15%) |
Mar 04, 2020 | 0.6122 | 0.6248 | 0.5227 | 0.5416 | 6,046,522 | -0.05(-9.10%) |
Mar 03, 2020 | 0.6740 | 0.6740 | 0.5958 | 0.5958 | 3,880,894 | -0.05(-7.62%) |
Mar 02, 2020 | 0.7123 | 0.7129 | 0.6154 | 0.6450 | 3,811,939 | -0.04(-5.83%) |
Feb 28, 2020 | 0.6096 | 0.6935 | 0.5958 | 0.6849 | 5,109,961 | +0.05(+7.88%) |
Feb 27, 2020 | 0.6544 | 0.6642 | 0.5958 | 0.6349 | 3,184,459 | -0.05(-7.14%) |
Feb 26, 2020 | 0.6447 | 0.7326 | 0.6447 | 0.6837 | 6,192,496 | +0.06(+8.95%) |
Feb 25, 2020 | 0.7521 | 0.7521 | 0.6251 | 0.6276 | 8,554,324 | -0.11(-15.47%) |
Feb 24, 2020 | 0.7717 | 0.7814 | 0.7423 | 0.7424 | 4,987,782 | -0.06(-7.33%) |
Feb 21, 2020 | 0.8693 | 0.8693 | 0.7922 | 0.8011 | 5,101,771 | -0.08(-9.31%) |
Feb 20, 2020 | 0.9279 | 1.006 | 0.8775 | 0.8834 | 10,232,733 | +0.08(+10.29%) |
Feb 19, 2020 | 0.8303 | 0.8447 | 0.8009 | 0.8009 | 4,672,643 | -0.01(-1.20%) |
Feb 18, 2020 | 0.8693 | 0.8693 | 0.7814 | 0.8107 | 4,521,296 | -0.07(-8.46%) |
Feb 14, 2020 | 0.9329 | 0.9475 | 0.8694 | 0.8856 | 6,564,056 | -0.05(-5.06%) |
Feb 13, 2020 | 0.9768 | 1.006 | 0.9274 | 0.9328 | 7,115,909 | -0.08(-8.17%) |
Feb 12, 2020 | 0.8693 | 1.074 | 0.8595 | 1.016 | 12,212,324 | +0.23(+30.00%) |
Feb 11, 2020 | 0.8107 | 0.8302 | 0.7619 | 0.7814 | 5,128,626 | -0.01(-0.83%) |
Feb 10, 2020 | 0.7968 | 0.8192 | 0.7550 | 0.7880 | 4,526,124 | -0.01(-0.74%) |
Feb 07, 2020 | 0.7941 | 0.8291 | 0.7428 | 0.7938 | 3,812,404 | -0.01(-0.72%) |
Feb 06, 2020 | 0.8302 | 0.8400 | 0.7919 | 0.7996 | 2,167,360 | -0.03(-3.75%) |
Feb 05, 2020 | 0.7827 | 0.8477 | 0.7814 | 0.8307 | 3,626,446 | +0.07(+9.74%) |
Feb 04, 2020 | 0.7801 | 0.8058 | 0.7336 | 0.7570 | 3,342,432 | -0.00(-0.64%) |