Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.5475 | 0.5740 | 0.5101 | 0.5400 | 291,500 | -0.02(-4.09%) |
May 28, 2020 | 0.5630 | 0.5853 | 0.5551 | 0.5630 | 204,180 | -0.02(-2.93%) |
May 27, 2020 | 0.5350 | 0.5900 | 0.4730 | 0.5800 | 367,494 | +0.05(+9.06%) |
May 26, 2020 | 0.6146 | 0.6220 | 0.5316 | 0.5318 | 160,895 | -0.06(-10.80%) |
May 22, 2020 | 0.6180 | 0.6180 | 0.5420 | 0.5962 | 187,600 | +0.05(+8.42%) |
May 21, 2020 | 0.5400 | 0.5950 | 0.5000 | 0.5499 | 184,721 | +0.03(+6.47%) |
May 20, 2020 | 0.6260 | 0.6520 | 0.4800 | 0.5165 | 731,270 | -0.09(-15.47%) |
May 19, 2020 | 0.7820 | 0.7820 | 0.5577 | 0.6110 | 533,537 | -0.17(-21.67%) |
May 18, 2020 | 0.7265 | 0.8000 | 0.6560 | 0.7800 | 553,458 | +0.05(+6.12%) |
May 15, 2020 | 0.8500 | 0.8850 | 0.6750 | 0.7350 | 598,900 | -0.11(-12.71%) |
May 14, 2020 | 0.7499 | 0.8499 | 0.6700 | 0.8420 | 1,256,287 | +0.12(+16.94%) |
May 13, 2020 | 0.5012 | 0.7200 | 0.4919 | 0.7200 | 1,485,708 | +0.24(+49.66%) |
May 12, 2020 | 0.4540 | 0.4999 | 0.4041 | 0.4811 | 687,125 | +0.07(+17.34%) |
May 11, 2020 | 0.3500 | 0.4180 | 0.3400 | 0.4100 | 852,320 | +0.06(+17.14%) |
May 07, 2020 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.05(+16.67%) | |
May 06, 2020 | 0.3040 | 0.3205 | 0.3000 | 0.3000 | 40,054 | -0.01(-3.60%) |
May 05, 2020 | 0.3265 | 0.3583 | 0.3112 | 0.3112 | 109,473 | -0.02(-5.70%) |
May 04, 2020 | 0.3080 | 0.3550 | 0.3000 | 0.3300 | 56,811 | +0.00(+0.30%) |
May 01, 2020 | 0.3405 | 0.3410 | 0.2750 | 0.3290 | 177,800 | +0.02(+6.13%) |
Apr 30, 2020 | 0.3020 | 0.3300 | 0.2900 | 0.3100 | 52,571 | -0.01(-1.59%) |
Apr 29, 2020 | 0.2770 | 0.3299 | 0.2770 | 0.3150 | 112,549 | +0.02(+6.02%) |
Apr 28, 2020 | 0.3150 | 0.3370 | 0.2930 | 0.2971 | 52,407 | -0.01(-4.16%) |
Apr 27, 2020 | 0.3400 | 0.3499 | 0.3060 | 0.3100 | 42,063 | -0.02(-6.06%) |
Apr 24, 2020 | 0.3290 | 0.3780 | 0.3140 | 0.3300 | 88,800 | +0.00(+0.73%) |
Apr 23, 2020 | 0.3655 | 0.3990 | 0.3090 | 0.3276 | 90,449 | -0.04(-10.00%) |
Apr 22, 2020 | 0.4000 | 0.5900 | 0.3220 | 0.3640 | 174,516 | +0.03(+10.30%) |
Apr 21, 2020 | 0.3650 | 0.3803 | 0.3131 | 0.3300 | 109,084 | -0.04(-10.57%) |
Apr 20, 2020 | 0.4400 | 0.4400 | 0.3690 | 0.3690 | 173,506 | -0.06(-14.58%) |
Apr 17, 2020 | 0.4750 | 0.4750 | 0.3860 | 0.4320 | 114,700 | +0.02(+4.02%) |
Apr 16, 2020 | 0.4480 | 0.4830 | 0.3921 | 0.4153 | 117,441 | -0.00(-1.12%) |
Apr 15, 2020 | 0.4060 | 0.4789 | 0.4060 | 0.4200 | 182,047 | -0.03(-5.81%) |
Apr 14, 2020 | 0.6300 | 0.6840 | 0.4230 | 0.4459 | 619,611 | -0.17(-27.05%) |
Apr 13, 2020 | 0.5390 | 1.750 | 0.4608 | 0.6112 | 2,395,863 | +0.12(+25.02%) |
Apr 09, 2020 | 0.4466 | 0.4889 | 0.4050 | 0.4889 | 14,400 | +0.13(+35.84%) |
Apr 08, 2020 | 0.4910 | 0.4910 | 0.3590 | 0.3599 | 62,131 | -0.01(-3.92%) |
Apr 07, 2020 | 0.4863 | 0.4863 | 0.3400 | 0.3746 | 43,656 | -0.01(-1.42%) |
Apr 06, 2020 | 0.4100 | 0.4627 | 0.3800 | 0.3800 | 12,765 | -0.01(-3.55%) |
Apr 03, 2020 | 0.3562 | 0.3940 | 0.3562 | 0.3940 | 33,800 | +0.02(+4.68%) |
Apr 02, 2020 | 0.4652 | 0.4652 | 0.3480 | 0.3764 | 32,965 | -0.04(-9.30%) |
Apr 01, 2020 | 0.4083 | 0.4150 | 0.3679 | 0.4150 | 32,499 | +0.01(+2.65%) |
Mar 31, 2020 | 0.4100 | 0.4699 | 0.3994 | 0.4043 | 73,679 | -0.00(-0.42%) |
Mar 30, 2020 | 0.4900 | 0.4900 | 0.3900 | 0.4060 | 17,593 | -0.03(-6.58%) |
Mar 27, 2020 | 0.4206 | 0.4346 | 0.3948 | 0.4346 | 25,300 | +0.03(+8.65%) |
Mar 26, 2020 | 0.4700 | 0.5110 | 0.3969 | 0.4000 | 40,991 | -0.07(-15.54%) |
Mar 25, 2020 | 0.4900 | 0.5069 | 0.4700 | 0.4736 | 8,436 | -0.04(-8.13%) |
Mar 24, 2020 | 0.5600 | 0.5600 | 0.4560 | 0.5155 | 41,600 | +0.02(+3.10%) |
Mar 23, 2020 | 0.5350 | 0.5350 | 0.4160 | 0.5000 | 76,951 | +0.08(+17.65%) |
Mar 20, 2020 | 0.3850 | 0.4690 | 0.3256 | 0.4250 | 73,700 | +0.08(+22.37%) |
Mar 19, 2020 | 0.3502 | 0.3619 | 0.3060 | 0.3473 | 25,642 | -0.02(-4.88%) |
Mar 18, 2020 | 0.4675 | 0.4675 | 0.3300 | 0.3651 | 82,746 | -0.13(-26.83%) |
Mar 17, 2020 | 0.5174 | 0.5280 | 0.3951 | 0.4990 | 56,628 | +0.10(+24.75%) |
Mar 16, 2020 | 0.5990 | 0.5990 | 0.3826 | 0.4000 | 52,150 | -0.13(-24.53%) |
Mar 13, 2020 | 0.4450 | 0.5317 | 0.3900 | 0.5300 | 42,100 | +0.08(+19.05%) |
Mar 12, 2020 | 0.4610 | 0.5337 | 0.4216 | 0.4452 | 40,997 | -0.19(-30.20%) |
Mar 11, 2020 | 0.6400 | 0.6500 | 0.4780 | 0.6378 | 72,350 | +0.02(+3.20%) |
Mar 09, 2020 | 0.6180 | 0.6180 | 0.6180 | 0 | -0.06(-9.12%) | |
Mar 06, 2020 | 0.7106 | 0.7468 | 0.5700 | 0.6800 | 49,000 | -0.02(-2.77%) |
Mar 05, 2020 | 0.6971 | 0.7307 | 0.6971 | 0.6994 | 7,460 | -0.03(-4.17%) |
Mar 04, 2020 | 0.6630 | 0.8750 | 0.6630 | 0.7298 | 8,201 | -0.05(-6.32%) |
Mar 03, 2020 | 0.9140 | 0.9140 | 0.5489 | 0.7790 | 81,012 | -0.03(-3.83%) |
Mar 02, 2020 | 0.5117 | 0.8100 | 0.5000 | 0.8100 | 120,644 | +0.12(+17.31%) |
Feb 28, 2020 | 1.025 | 1.050 | 0.4987 | 0.6905 | 209,200 | -0.36(-34.24%) |
Feb 27, 2020 | 1.260 | 1.400 | 1.000 | 1.050 | 78,652 | -0.45(-30.00%) |
Feb 26, 2020 | 1.600 | 1.700 | 1.260 | 1.500 | 19,850 | -0.14(-8.54%) |
Feb 25, 2020 | 1.730 | 1.850 | 1.630 | 1.640 | 11,104 | -0.07(-4.15%) |
Feb 24, 2020 | 1.700 | 1.920 | 1.700 | 1.711 | 1,625 | -0.18(-9.47%) |
Feb 21, 2020 | 1.930 | 1.950 | 1.890 | 1.890 | 5,700 | -0.02(-1.05%) |
Feb 20, 2020 | 1.715 | 1.950 | 1.700 | 1.910 | 22,340 | +0.07(+3.80%) |
Feb 19, 2020 | 1.960 | 1.960 | 1.700 | 1.840 | 9,610 | -0.11(-5.64%) |
Feb 18, 2020 | 1.950 | 1.950 | 1.700 | 1.950 | 2,498 | -0.01(-0.51%) |
Feb 14, 2020 | 1.655 | 1.962 | 1.655 | 1.960 | 8,300 | -0.02(-1.01%) |
Feb 13, 2020 | 1.990 | 2.011 | 1.550 | 1.980 | 22,148 | -0.01(-0.50%) |
Feb 12, 2020 | 1.990 | 1.990 | 1.795 | 1.990 | 7,055 | +0.19(+10.56%) |
Feb 11, 2020 | 1.500 | 1.980 | 1.500 | 1.800 | 19,789 | -0.14(-7.21%) |
Feb 10, 2020 | 1.760 | 2.050 | 1.650 | 1.940 | 16,204 | -0.09(-4.44%) |
Feb 07, 2020 | 2.260 | 2.260 | 1.650 | 2.030 | 29,700 | -0.35(-14.71%) |
Feb 06, 2020 | 2.315 | 2.380 | 2.250 | 2.380 | 16,956 | +0.00(+0.00%) |
Feb 05, 2020 | 2.180 | 2.650 | 2.180 | 2.380 | 3,172 | -0.27(-10.19%) |
Feb 04, 2020 | 2.025 | 2.740 | 1.850 | 2.650 | 59,171 | +0.75(+39.47%) |
Feb 03, 2020 | 1.600 | 1.960 | 1.500 | 1.900 | 42,079 | +0.20(+11.76%) |
Jan 31, 2020 | 1.980 | 1.980 | 1.700 | 1.700 | 12,200 | +0.01(+0.59%) |
Jan 30, 2020 | 1.450 | 1.780 | 1.450 | 1.690 | 2,760 | +0.03(+1.81%) |
Jan 29, 2020 | 1.410 | 1.950 | 1.300 | 1.660 | 31,992 | +0.05(+3.11%) |
Jan 28, 2020 | 1.750 | 1.750 | 1.480 | 1.610 | 17,930 | -0.21(-11.54%) |
Jan 27, 2020 | 1.600 | 2.000 | 1.260 | 1.820 | 31,351 | -0.18(-9.00%) |
Jan 24, 2020 | 1.950 | 2.240 | 1.850 | 2.000 | 9,400 | +0.00(+0.00%) |
Jan 23, 2020 | 1.450 | 2.250 | 1.330 | 2.000 | 41,450 | +0.25(+14.29%) |
Jan 22, 2020 | 1.560 | 1.970 | 1.360 | 1.750 | 30,464 | +0.14(+8.69%) |
Jan 21, 2020 | 1.500 | 2.750 | 1.350 | 1.610 | 71,593 | -0.23(-12.50%) |
Jan 17, 2020 | 2.590 | 2.800 | 1.220 | 1.840 | 147,600 | -0.99(-34.98%) |
Jan 16, 2020 | 2.580 | 3.050 | 2.560 | 2.830 | 31,263 | +0.02(+0.71%) |
Jan 15, 2020 | 2.900 | 3.690 | 2.800 | 2.810 | 37,012 | -0.94(-25.07%) |
Jan 14, 2020 | 3.240 | 4.000 | 2.830 | 3.750 | 98,459 | +0.57(+17.92%) |
Jan 13, 2020 | 2.740 | 3.200 | 2.576 | 3.180 | 117,875 | +0.64(+25.20%) |
Jan 10, 2020 | 2.735 | 3.000 | 2.500 | 2.540 | 40,700 | +0.04(+1.60%) |
Jan 09, 2020 | 2.350 | 2.900 | 2.290 | 2.500 | 92,058 | +0.50(+25.00%) |
Jan 08, 2020 | 1.400 | 3.150 | 1.400 | 2.000 | 91,247 | +0.85(+73.91%) |
Jan 07, 2020 | 0.8908 | 1.800 | 0.8908 | 1.150 | 66,371 | +0.32(+38.67%) |
Jan 06, 2020 | 0.8360 | 0.8378 | 0.7975 | 0.8293 | 13,347 | +0.06(+7.10%) |
Jan 03, 2020 | 0.8460 | 0.8685 | 0.7431 | 0.7743 | 84,900 | -0.06(-7.16%) |
Jan 02, 2020 | 0.8850 | 0.8966 | 0.8200 | 0.8340 | 20,777 | -0.02(-1.79%) |
Dec 31, 2019 | 0.9236 | 0.9236 | 0.7804 | 0.8492 | 121,000 | -0.04(-4.93%) |
Dec 30, 2019 | 0.8900 | 0.9152 | 0.8800 | 0.8932 | 93,083 | +0.01(+1.64%) |
Dec 27, 2019 | 0.8600 | 0.9211 | 0.8446 | 0.8788 | 59,500 | -0.03(-2.79%) |
Dec 26, 2019 | 0.7870 | 0.9040 | 0.7701 | 0.9040 | 4,849 | +0.59(+185.62%) |
Oct 17, 2019 | 0.3165 | 0.3165 | 0.3165 | 0 | +0.03(+9.14%) | |
Oct 16, 2019 | 0.3331 | 0.3749 | 0.2900 | 0.2900 | 44,980 | -0.05(-15.25%) |
Oct 15, 2019 | 0.4350 | 0.4350 | 0.3422 | 0.3422 | 17,245 | -0.03(-7.41%) |
Oct 14, 2019 | 0.3868 | 0.3868 | 0.3696 | 0.3696 | 40,075 | +0.01(+3.33%) |
Oct 11, 2019 | 0.3400 | 0.3720 | 0.3350 | 0.3577 | 54,000 | +0.02(+4.68%) |
Oct 10, 2019 | 0.3800 | 0.3800 | 0.3300 | 0.3417 | 22,700 | -0.02(-6.00%) |
Oct 09, 2019 | 0.3650 | 0.3930 | 0.3340 | 0.3635 | 42,633 | -0.02(-5.90%) |
Oct 08, 2019 | 0.3735 | 0.4040 | 0.3656 | 0.3863 | 35,262 | -0.01(-3.64%) |
Oct 07, 2019 | 0.4690 | 0.4690 | 0.3857 | 0.4009 | 41,056 | -0.04(-8.16%) |
Oct 04, 2019 | 0.4160 | 0.4388 | 0.4160 | 0.4365 | 11,500 | +0.04(+9.12%) |
Oct 03, 2019 | 0.4448 | 0.4602 | 0.4000 | 0.4000 | 62,662 | -0.06(-12.13%) |
Oct 02, 2019 | 0.4684 | 0.4880 | 0.4549 | 0.4552 | 45,879 | -0.01(-2.19%) |
Oct 01, 2019 | 0.4630 | 0.4784 | 0.4300 | 0.4654 | 93,339 | +0.02(+3.42%) |
Sep 30, 2019 | 0.3880 | 0.4793 | 0.3880 | 0.4500 | 140,093 | +0.05(+13.07%) |
Sep 27, 2019 | 0.4520 | 0.4520 | 0.3883 | 0.3980 | 54,200 | -0.03(-7.44%) |
Sep 26, 2019 | 0.4722 | 0.4810 | 0.4300 | 0.4300 | 114,567 | -0.03(-6.52%) |
Sep 25, 2019 | 0.4500 | 0.4946 | 0.3958 | 0.4600 | 366,166 | +0.04(+9.52%) |
Sep 24, 2019 | 0.5309 | 0.5983 | 0.4192 | 0.4200 | 38,218 | -0.10(-19.23%) |
Sep 23, 2019 | 0.6201 | 0.6201 | 0.5165 | 0.5200 | 133,637 | +0.01(+1.88%) |
Sep 20, 2019 | 0.5327 | 0.5327 | 0.5104 | 0.5104 | 600 | +0.02(+3.66%) |
Sep 19, 2019 | 0.5712 | 0.5712 | 0.4924 | 0.4924 | 12,100 | -0.14(-22.54%) |
Sep 17, 2019 | 0.6357 | 0.6357 | 0.6357 | 0 | +0.00(+0.00%) | |
Sep 16, 2019 | 0.6357 | 0.6357 | 0.6357 | 0.6357 | 1,295 | -0.08(-10.89%) |
Sep 12, 2019 | 0.7134 | 0.7134 | 0.7134 | 0 | +0.04(+5.39%) | |
Sep 11, 2019 | 0.6688 | 0.6769 | 0.6688 | 0.6769 | 2,240 | -0.04(-5.62%) |
Sep 09, 2019 | 0.7172 | 0.7172 | 0.7172 | 0 | -0.07(-9.26%) | |
Sep 06, 2019 | 0.7904 | 0.7904 | 0.7904 | 20 | +0.00(+0.00%) | |
Sep 05, 2019 | 0.7647 | 0.7904 | 0.7610 | 0.7904 | 3,295 | +0.03(+3.39%) |
Sep 04, 2019 | 0.7645 | 0.7645 | 0.7645 | 0.7645 | 2,000 | -0.00(-0.01%) |
Aug 29, 2019 | 0.7646 | 0.7646 | 0.7646 | 0 | -0.03(-3.22%) | |
Aug 28, 2019 | 0.7945 | 0.7948 | 0.7900 | 0.7900 | 2,900 | +0.00(+0.32%) |
Aug 27, 2019 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 3,990 | -0.04(-4.51%) |
Aug 26, 2019 | 0.8126 | 0.8471 | 0.8126 | 0.8247 | 17,589 | +0.04(+5.72%) |
Aug 23, 2019 | 0.7300 | 0.7901 | 0.7300 | 0.7801 | 3,200 | +0.04(+5.12%) |
Aug 22, 2019 | 0.8450 | 0.8450 | 0.7421 | 0.7421 | 10,000 | -0.05(-6.13%) |
Aug 21, 2019 | 0.7906 | 0.7906 | 0.7906 | 30 | +0.00(+0.00%) | |
Aug 20, 2019 | 0.7860 | 0.8594 | 0.7860 | 0.7906 | 38,400 | +0.08(+11.67%) |
Aug 19, 2019 | 0.7070 | 0.7080 | 0.7056 | 0.7080 | 5,000 | +0.07(+10.18%) |
Aug 16, 2019 | 0.7293 | 0.7293 | 0.6426 | 0.6426 | 5,500 | +0.00(+0.00%) |
Aug 15, 2019 | 0.5070 | 0.6426 | 0.5070 | 0.6426 | 2,131 | +0.19(+42.33%) |
Aug 14, 2019 | 0.4625 | 0.4625 | 0.4515 | 0.4515 | 2,100 | +0.05(+11.59%) |
Aug 13, 2019 | 0.3971 | 0.4046 | 0.3970 | 0.4046 | 8,800 | +0.06(+16.10%) |
Aug 09, 2019 | 0.3485 | 0.3485 | 0.3485 | 0 | +0.12(+55.16%) | |
Aug 08, 2019 | 0.2246 | 0.2246 | 0.2246 | 0.2246 | 133 | -0.08(-25.33%) |
Aug 02, 2019 | 0.3008 | 0.3008 | 0.3008 | 0 | -0.08(-21.36%) | |
Aug 01, 2019 | 0.3825 | 0.3825 | 0.3825 | 86 | +0.00(+0.00%) | |
Jul 30, 2019 | 0.3825 | 0.3825 | 0.3825 | 0 | +0.08(+24.63%) | |
Jul 29, 2019 | 0.3069 | 0.3069 | 0.3069 | 9 | +0.00(+0.00%) | |
Jul 26, 2019 | 0.3083 | 0.3107 | 0.3069 | 0.3069 | 8,700 | -0.09(-23.47%) |
Jul 25, 2019 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 1,007 | -0.05(-11.56%) |
Jul 19, 2019 | 0.4534 | 0.4534 | 0.4534 | 0 | +0.00(+0.00%) | |
Jul 18, 2019 | 0.4534 | 0.4534 | 0.4534 | 0.4534 | 541 | +0.04(+9.86%) |
Jul 17, 2019 | 0.4288 | 0.4435 | 0.4127 | 0.4127 | 1,832 | -0.01(-1.39%) |
Jul 16, 2019 | 0.4260 | 0.4261 | 0.4185 | 0.4185 | 1,916 | -0.04(-9.36%) |
Jul 15, 2019 | 0.4880 | 0.4880 | 0.4541 | 0.4617 | 15,000 | +0.04(+9.93%) |
Jul 12, 2019 | 0.3950 | 0.4200 | 0.3950 | 0.4200 | 5,600 | +0.03(+7.69%) |
Jul 11, 2019 | 0.2586 | 0.3901 | 0.2586 | 0.3900 | 25,517 | +0.14(+54.58%) |
Jul 10, 2019 | 0.2523 | 0.2523 | 0.2523 | 0.2523 | 2,503 | -0.01(-5.26%) |
Jul 09, 2019 | 0.2500 | 0.2663 | 0.2472 | 0.2663 | 7,800 | -0.00(-1.73%) |
Jul 08, 2019 | 0.5387 | 0.5387 | 0.2121 | 0.2710 | 39,366 | +0.24(+654.87%) |