Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.3630 | 0.3630 | 0.3630 | 0 | -0.01(-3.61%) | |
Jul 30, 2020 | 0.3590 | 0.4299 | 0.3130 | 0.3766 | 3,949,009 | +0.01(+3.75%) |
Jul 29, 2020 | 0.3900 | 0.4000 | 0.3400 | 0.3630 | 2,058,081 | -0.02(-4.97%) |
Jul 28, 2020 | 0.3802 | 0.4180 | 0.3800 | 0.3820 | 2,603,427 | -0.03(-7.84%) |
Jul 27, 2020 | 0.4200 | 0.4550 | 0.4000 | 0.4145 | 2,564,099 | -0.01(-3.36%) |
Jul 24, 2020 | 0.4248 | 0.4800 | 0.4051 | 0.4289 | 2,201,100 | +0.01(+2.12%) |
Jul 23, 2020 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 474,526 | +0.01(+1.89%) |
Jul 22, 2020 | 0.4267 | 0.4890 | 0.4012 | 0.4122 | 3,353,155 | +0.01(+3.05%) |
Jul 21, 2020 | 0.4200 | 0.4300 | 0.3900 | 0.4000 | 905,717 | -0.00(-0.02%) |
Jul 20, 2020 | 0.4800 | 0.4800 | 0.3900 | 0.4001 | 751,833 | -0.03(-6.37%) |
Jul 17, 2020 | 0.4400 | 0.4500 | 0.4011 | 0.4273 | 487,800 | -0.01(-2.89%) |
Jul 16, 2020 | 0.4100 | 0.4800 | 0.4000 | 0.4400 | 847,351 | +0.03(+7.32%) |
Jul 15, 2020 | 0.3800 | 0.4200 | 0.3600 | 0.4100 | 897,696 | +0.04(+9.89%) |
Jul 14, 2020 | 0.3886 | 0.3980 | 0.3500 | 0.3731 | 569,461 | -0.01(-3.09%) |
Jul 13, 2020 | 0.3920 | 0.4239 | 0.3800 | 0.3850 | 799,239 | -0.04(-9.20%) |
Jul 10, 2020 | 0.4200 | 0.4536 | 0.4100 | 0.4240 | 729,800 | +0.00(+0.95%) |
Jul 09, 2020 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | 644,748 | +0.00(+1.08%) |
Jul 08, 2020 | 0.4160 | 0.4398 | 0.4120 | 0.4155 | 1,526,408 | -0.03(-7.67%) |
Jul 07, 2020 | 0.4500 | 0.4700 | 0.4100 | 0.4500 | 1,888,538 | -0.07(-13.46%) |
Jul 06, 2020 | 0.4500 | 0.6800 | 0.4050 | 0.5200 | 14,852,506 | +0.19(+57.58%) |
Jul 02, 2020 | 0.3500 | 0.3743 | 0.3200 | 0.3300 | 2,400,400 | -0.08(-19.10%) |
Jul 01, 2020 | 0.4487 | 0.4500 | 0.3613 | 0.4079 | 6,591,062 | -0.31(-43.35%) |
Jun 30, 2020 | 0.7400 | 0.7800 | 0.7100 | 0.7200 | 260,544 | -0.05(-6.49%) |
Jun 29, 2020 | 0.7300 | 0.7900 | 0.7100 | 0.7700 | 300,190 | +0.01(+1.32%) |
Jun 26, 2020 | 0.7700 | 0.7900 | 0.7001 | 0.7600 | 1,338,800 | -0.04(-5.00%) |
Jun 25, 2020 | 0.6500 | 0.8000 | 0.6200 | 0.8000 | 689,015 | +0.07(+9.59%) |
Jun 24, 2020 | 0.8300 | 0.8300 | 0.6600 | 0.7300 | 887,110 | -0.10(-12.05%) |
Jun 23, 2020 | 0.8700 | 0.9100 | 0.8000 | 0.8300 | 912,743 | -0.04(-4.60%) |
Jun 22, 2020 | 0.9000 | 0.9000 | 0.8000 | 0.8700 | 875,122 | -0.00(-0.36%) |
Jun 19, 2020 | 0.9133 | 0.9700 | 0.8530 | 0.8731 | 975,200 | +0.01(+0.72%) |
Jun 18, 2020 | 0.8869 | 0.9300 | 0.8500 | 0.8669 | 989,170 | -0.07(-7.78%) |
Jun 17, 2020 | 0.8700 | 0.9700 | 0.7530 | 0.9400 | 2,197,900 | +0.02(+2.17%) |
Jun 16, 2020 | 1.180 | 1.350 | 0.8700 | 0.9200 | 15,100,170 | +0.26(+39.39%) |
Jun 15, 2020 | 0.5600 | 0.6900 | 0.5500 | 0.6600 | 1,359,652 | +0.06(+9.47%) |
Jun 12, 2020 | 0.6501 | 0.6700 | 0.5630 | 0.6029 | 979,600 | +0.03(+5.55%) |
Jun 11, 2020 | 0.5498 | 0.6678 | 0.5355 | 0.5712 | 736,625 | -0.07(-10.75%) |
Jun 10, 2020 | 0.6500 | 0.7300 | 0.5400 | 0.6400 | 1,470,211 | -0.14(-17.95%) |
Jun 09, 2020 | 0.8700 | 0.8800 | 0.7100 | 0.7800 | 2,042,881 | -0.07(-8.24%) |
Jun 08, 2020 | 0.8500 | 0.9200 | 0.7600 | 0.8500 | 4,418,083 | +0.20(+31.76%) |
Jun 05, 2020 | 0.5985 | 0.8400 | 0.5900 | 0.6451 | 7,434,300 | +0.10(+17.29%) |
Jun 04, 2020 | 0.4100 | 0.6100 | 0.3900 | 0.5500 | 7,980,198 | +0.16(+41.03%) |
Jun 03, 2020 | 0.3500 | 0.4000 | 0.3500 | 0.3900 | 2,038,658 | +0.03(+8.33%) |
Jun 02, 2020 | 0.3500 | 0.3900 | 0.3400 | 0.3600 | 2,330,472 | +0.02(+5.88%) |
Jun 01, 2020 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 249,326 | +0.00(+1.28%) |
May 29, 2020 | 0.3440 | 0.3500 | 0.3300 | 0.3357 | 363,600 | -0.01(-3.12%) |
May 28, 2020 | 0.3600 | 0.3698 | 0.3450 | 0.3465 | 363,247 | -0.01(-3.75%) |
May 27, 2020 | 0.3700 | 0.3700 | 0.3400 | 0.3600 | 404,866 | +0.00(+0.00%) |
May 26, 2020 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 618,022 | +0.00(+0.81%) |
May 22, 2020 | 0.3572 | 0.3600 | 0.3420 | 0.3571 | 440,900 | -0.01(-2.35%) |
May 21, 2020 | 0.3780 | 0.3800 | 0.3451 | 0.3657 | 508,143 | +0.01(+1.58%) |
May 20, 2020 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 425,807 | -0.01(-1.37%) |
May 19, 2020 | 0.3825 | 0.3850 | 0.3605 | 0.3650 | 377,189 | -0.02(-3.95%) |
May 18, 2020 | 0.3700 | 0.3800 | 0.3500 | 0.3800 | 873,664 | +0.03(+7.68%) |
May 15, 2020 | 0.3790 | 0.3850 | 0.3300 | 0.3529 | 977,600 | -0.01(-4.03%) |
May 14, 2020 | 0.3790 | 0.3800 | 0.3450 | 0.3677 | 798,997 | -0.01(-3.24%) |
May 13, 2020 | 0.4200 | 0.4300 | 0.3800 | 0.3800 | 883,577 | -0.04(-9.52%) |
May 12, 2020 | 0.3900 | 0.4300 | 0.3700 | 0.4200 | 1,849,240 | +0.04(+10.53%) |
May 11, 2020 | 0.3650 | 0.3900 | 0.3601 | 0.3800 | 795,574 | +0.02(+4.11%) |
May 08, 2020 | 0.3800 | 0.3800 | 0.3500 | 0.3650 | 909,200 | -0.01(-1.35%) |
May 07, 2020 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 620,817 | +0.00(+0.00%) |
May 06, 2020 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | 1,347,273 | -0.05(-11.90%) |
May 05, 2020 | 0.4500 | 0.4600 | 0.4100 | 0.4200 | 2,037,716 | -0.02(-4.55%) |
May 04, 2020 | 0.3900 | 0.4500 | 0.3800 | 0.4400 | 1,803,760 | +0.02(+4.76%) |
May 01, 2020 | 0.5000 | 0.5000 | 0.3900 | 0.4200 | 1,765,100 | -0.04(-7.89%) |
Apr 30, 2020 | 0.4301 | 0.5340 | 0.4202 | 0.4560 | 4,390,439 | +0.05(+12.73%) |
Apr 29, 2020 | 0.3929 | 0.4150 | 0.3700 | 0.4045 | 2,631,325 | +0.04(+12.36%) |
Apr 28, 2020 | 0.3500 | 0.3800 | 0.3300 | 0.3600 | 1,619,922 | +0.01(+2.86%) |
Apr 27, 2020 | 0.3300 | 0.3500 | 0.3000 | 0.3500 | 1,229,462 | -0.01(-3.31%) |
Apr 24, 2020 | 0.4300 | 0.4849 | 0.3600 | 0.3620 | 3,696,300 | -0.02(-5.68%) |
Apr 23, 2020 | 0.3895 | 0.4000 | 0.3253 | 0.3838 | 5,595,072 | +0.05(+16.30%) |
Apr 22, 2020 | 0.3400 | 0.3800 | 0.3000 | 0.3300 | 3,446,832 | +0.02(+6.80%) |
Apr 21, 2020 | 0.2846 | 0.3230 | 0.2700 | 0.3090 | 1,601,278 | +0.03(+10.36%) |
Apr 20, 2020 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 1,426,060 | -0.04(-13.45%) |
Apr 17, 2020 | 0.2984 | 0.3300 | 0.2850 | 0.3235 | 1,414,800 | +0.02(+6.07%) |
Apr 16, 2020 | 0.2637 | 0.3050 | 0.2637 | 0.3050 | 757,270 | +0.02(+5.17%) |
Apr 15, 2020 | 0.3100 | 0.3300 | 0.2800 | 0.2900 | 977,250 | -0.03(-9.38%) |
Apr 14, 2020 | 0.3400 | 0.3500 | 0.3100 | 0.3200 | 1,602,345 | -0.06(-15.79%) |
Apr 13, 2020 | 0.4100 | 0.4200 | 0.3600 | 0.3800 | 1,979,231 | -0.01(-2.81%) |
Apr 09, 2020 | 0.4200 | 0.4600 | 0.3805 | 0.3910 | 3,968,600 | -0.01(-2.25%) |
Apr 08, 2020 | 0.3450 | 0.4150 | 0.3350 | 0.4000 | 2,815,349 | +0.06(+17.65%) |
Apr 07, 2020 | 0.3600 | 0.3800 | 0.3300 | 0.3400 | 2,490,744 | -0.01(-2.58%) |
Apr 06, 2020 | 0.3325 | 0.3566 | 0.3020 | 0.3490 | 1,593,054 | -0.04(-9.11%) |
Apr 03, 2020 | 0.3898 | 0.4799 | 0.3600 | 0.3840 | 5,823,000 | +0.02(+6.67%) |
Apr 02, 2020 | 0.3500 | 0.5100 | 0.3300 | 0.3600 | 9,002,762 | +0.05(+16.09%) |
Apr 01, 2020 | 0.3730 | 0.4700 | 0.2601 | 0.3101 | 5,579,341 | -0.10(-24.37%) |
Mar 31, 2020 | 0.2700 | 0.6500 | 0.2600 | 0.4100 | 10,021,721 | +0.14(+51.85%) |
Mar 30, 2020 | 0.3100 | 0.3100 | 0.2500 | 0.2700 | 345,845 | -0.02(-6.93%) |
Mar 27, 2020 | 0.3000 | 0.3202 | 0.2600 | 0.2901 | 125,800 | -0.01(-3.30%) |
Mar 26, 2020 | 0.3500 | 0.4000 | 0.2800 | 0.3000 | 181,056 | -0.03(-9.09%) |
Mar 25, 2020 | 0.3463 | 0.4000 | 0.2811 | 0.3300 | 347,517 | +0.00(+0.03%) |
Mar 24, 2020 | 0.3100 | 0.3300 | 0.2500 | 0.3299 | 394,505 | +0.08(+31.75%) |
Mar 23, 2020 | 0.4100 | 0.4100 | 0.2500 | 0.2504 | 279,414 | -0.04(-13.68%) |
Mar 20, 2020 | 0.4022 | 0.4350 | 0.2800 | 0.2901 | 320,900 | -0.17(-37.40%) |
Mar 19, 2020 | 0.3900 | 0.4900 | 0.3625 | 0.4634 | 175,932 | +0.14(+44.77%) |
Mar 18, 2020 | 0.4620 | 0.4620 | 0.3200 | 0.3201 | 153,191 | -0.12(-27.25%) |
Mar 17, 2020 | 0.4421 | 0.4640 | 0.3930 | 0.4400 | 83,801 | -0.00(-0.65%) |
Mar 16, 2020 | 0.4400 | 0.4900 | 0.3760 | 0.4429 | 98,972 | -0.11(-19.46%) |
Mar 13, 2020 | 0.5499 | 0.6299 | 0.4501 | 0.5499 | 73,400 | +0.03(+4.98%) |
Mar 12, 2020 | 0.5883 | 0.6064 | 0.5000 | 0.5238 | 41,542 | -0.14(-20.64%) |
Mar 11, 2020 | 0.6300 | 0.7300 | 0.6000 | 0.6600 | 70,254 | +0.01(+1.37%) |
Mar 10, 2020 | 0.6615 | 0.6967 | 0.5621 | 0.6511 | 90,669 | +0.02(+3.35%) |
Mar 09, 2020 | 0.7000 | 0.7000 | 0.5100 | 0.6300 | 199,875 | -0.20(-24.11%) |
Mar 06, 2020 | 0.9200 | 0.9200 | 0.7902 | 0.8301 | 76,400 | -0.07(-7.93%) |
Mar 05, 2020 | 0.9200 | 0.9200 | 0.8500 | 0.9016 | 44,465 | -0.02(-2.00%) |
Mar 04, 2020 | 0.9400 | 0.9400 | 0.8530 | 0.9200 | 45,665 | +0.01(+0.76%) |
Mar 03, 2020 | 0.8946 | 0.9402 | 0.8079 | 0.9131 | 56,276 | +0.03(+3.32%) |
Mar 02, 2020 | 0.8129 | 0.9400 | 0.7850 | 0.8838 | 295,577 | +0.11(+14.47%) |
Feb 28, 2020 | 0.7500 | 0.9000 | 0.7200 | 0.7721 | 227,900 | -0.02(-2.15%) |
Feb 27, 2020 | 0.8100 | 0.8200 | 0.7021 | 0.7891 | 323,792 | -0.02(-2.57%) |
Feb 26, 2020 | 0.8094 | 0.8100 | 0.7501 | 0.8099 | 205,136 | +0.04(+5.06%) |
Feb 25, 2020 | 0.8500 | 0.8997 | 0.7501 | 0.7709 | 80,409 | -0.05(-5.99%) |
Feb 24, 2020 | 0.8520 | 0.8965 | 0.8014 | 0.8200 | 51,498 | -0.07(-7.87%) |
Feb 21, 2020 | 0.9331 | 0.9331 | 0.8800 | 0.8900 | 12,600 | -0.01(-1.17%) |
Feb 20, 2020 | 0.8900 | 0.9100 | 0.8800 | 0.9005 | 15,159 | +0.02(+2.31%) |
Feb 19, 2020 | 0.8700 | 0.9100 | 0.8414 | 0.8802 | 42,987 | +0.04(+4.61%) |
Feb 18, 2020 | 0.8838 | 0.9030 | 0.8000 | 0.8414 | 70,987 | -0.04(-4.80%) |
Feb 14, 2020 | 0.8803 | 0.9399 | 0.8765 | 0.8838 | 25,300 | +0.02(+2.77%) |
Feb 13, 2020 | 0.9800 | 1.030 | 0.8500 | 0.8600 | 43,010 | -0.12(-11.99%) |
Feb 12, 2020 | 0.8190 | 1.030 | 0.8095 | 0.9772 | 85,885 | +0.16(+19.37%) |
Feb 11, 2020 | 0.8999 | 0.9000 | 0.7800 | 0.8186 | 193,856 | -0.06(-6.98%) |
Feb 10, 2020 | 0.9102 | 0.9480 | 0.8150 | 0.8800 | 131,314 | -0.03(-3.31%) |
Feb 07, 2020 | 1.060 | 1.060 | 0.8882 | 0.9101 | 210,100 | -0.14(-13.32%) |
Feb 06, 2020 | 1.110 | 1.110 | 1.040 | 1.050 | 43,931 | -0.04(-3.67%) |
Feb 05, 2020 | 1.090 | 1.149 | 1.040 | 1.090 | 79,812 | +0.03(+2.83%) |
Feb 04, 2020 | 1.140 | 1.140 | 1.060 | 1.060 | 12,776 | -0.06(-5.36%) |
Feb 03, 2020 | 1.110 | 1.120 | 1.069 | 1.120 | 35,896 | +0.06(+5.66%) |
Jan 31, 2020 | 1.120 | 1.120 | 1.050 | 1.060 | 35,200 | -0.03(-2.75%) |
Jan 30, 2020 | 1.120 | 1.140 | 1.080 | 1.090 | 63,775 | -0.01(-0.91%) |
Jan 29, 2020 | 1.180 | 1.180 | 1.090 | 1.100 | 53,186 | -0.07(-5.98%) |
Jan 28, 2020 | 1.200 | 1.210 | 1.120 | 1.170 | 102,290 | -0.04(-3.31%) |
Jan 27, 2020 | 1.280 | 1.280 | 1.200 | 1.210 | 43,677 | -0.08(-6.20%) |
Jan 24, 2020 | 1.230 | 1.370 | 1.210 | 1.290 | 180,100 | +0.04(+3.20%) |
Jan 23, 2020 | 1.220 | 1.310 | 1.220 | 1.250 | 33,888 | +0.03(+2.46%) |
Jan 22, 2020 | 1.220 | 1.280 | 1.200 | 1.220 | 31,904 | +0.02(+1.67%) |
Jan 21, 2020 | 1.220 | 1.280 | 1.200 | 1.200 | 87,018 | -0.02(-1.64%) |
Jan 17, 2020 | 1.310 | 1.310 | 1.200 | 1.220 | 55,700 | -0.06(-4.69%) |
Jan 16, 2020 | 1.260 | 1.310 | 1.250 | 1.280 | 14,674 | +0.04(+3.23%) |
Jan 15, 2020 | 1.270 | 1.290 | 1.230 | 1.240 | 21,782 | -0.02(-1.59%) |
Jan 14, 2020 | 1.260 | 1.290 | 1.240 | 1.260 | 15,167 | +0.01(+0.80%) |
Jan 13, 2020 | 1.240 | 1.270 | 1.220 | 1.250 | 24,265 | -0.01(-0.79%) |
Jan 10, 2020 | 1.240 | 1.300 | 1.210 | 1.260 | 25,900 | +0.06(+5.00%) |
Jan 09, 2020 | 1.400 | 1.400 | 1.180 | 1.200 | 109,166 | -0.17(-12.41%) |
Jan 08, 2020 | 1.500 | 1.500 | 1.290 | 1.370 | 111,008 | -0.11(-7.43%) |
Jan 07, 2020 | 1.490 | 1.500 | 1.470 | 1.480 | 33,884 | +0.01(+0.68%) |
Jan 06, 2020 | 1.370 | 1.570 | 1.350 | 1.470 | 91,463 | +0.12(+8.89%) |
Jan 03, 2020 | 1.380 | 1.440 | 1.300 | 1.350 | 62,400 | +0.01(+0.75%) |