Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.2131 | 0.2460 | 0.2084 | 0.2306 | 3,878,630 | +0.03(+12.31%) |
Mar 30, 2020 | 0.2074 | 0.2118 | 0.1877 | 0.2054 | 2,869,775 | -0.00(-2.12%) |
Mar 27, 2020 | 0.2371 | 0.2469 | 0.2074 | 0.2098 | 3,750,963 | -0.02(-10.38%) |
Mar 26, 2020 | 0.2489 | 0.2547 | 0.2235 | 0.2341 | 2,529,161 | -0.01(-5.54%) |
Mar 25, 2020 | 0.2272 | 0.2650 | 0.2039 | 0.2478 | 4,038,806 | +0.03(+11.26%) |
Mar 24, 2020 | 0.2469 | 0.2568 | 0.2139 | 0.2227 | 2,421,068 | -0.01(-3.88%) |
Mar 23, 2020 | 0.2640 | 0.2640 | 0.2130 | 0.2317 | 1,578,412 | -0.02(-6.16%) |
Mar 20, 2020 | 0.2358 | 0.2653 | 0.2222 | 0.2469 | 3,901,200 | +0.03(+13.64%) |
Mar 19, 2020 | 0.2173 | 0.2568 | 0.2074 | 0.2173 | 3,758,788 | -0.01(-2.44%) |
Mar 18, 2020 | 0.2469 | 0.2553 | 0.1976 | 0.2227 | 2,432,982 | -0.04(-16.48%) |
Mar 17, 2020 | 0.3062 | 0.3088 | 0.2570 | 0.2667 | 2,032,153 | -0.03(-10.30%) |
Mar 16, 2020 | 0.3211 | 0.3556 | 0.2908 | 0.2973 | 1,957,360 | -0.06(-17.67%) |
Mar 13, 2020 | 0.3951 | 0.3951 | 0.3260 | 0.3611 | 2,551,396 | +0.02(+4.55%) |
Mar 12, 2020 | 0.3457 | 0.3828 | 0.3204 | 0.3454 | 3,210,535 | -0.04(-10.33%) |
Mar 11, 2020 | 0.4247 | 0.4445 | 0.3852 | 0.3852 | 1,995,625 | -0.07(-15.22%) |
Mar 10, 2020 | 0.6025 | 0.6025 | 0.4151 | 0.4544 | 2,726,906 | -0.01(-2.93%) |
Mar 09, 2020 | 0.4939 | 0.6098 | 0.4545 | 0.4681 | 5,139,249 | -0.32(-40.56%) |
Mar 06, 2020 | 0.8396 | 0.8472 | 0.7663 | 0.7876 | 2,173,475 | -0.07(-8.36%) |
Mar 05, 2020 | 0.8890 | 0.8989 | 0.8495 | 0.8594 | 936,626 | -0.05(-5.78%) |
Mar 04, 2020 | 0.9186 | 0.9186 | 0.8812 | 0.9121 | 666,667 | +0.01(+1.47%) |
Mar 03, 2020 | 0.9680 | 0.9680 | 0.8791 | 0.8989 | 1,354,554 | -0.05(-5.21%) |
Mar 02, 2020 | 0.9715 | 0.9715 | 0.8752 | 0.9483 | 1,571,336 | -0.04(-4.00%) |
Feb 28, 2020 | 0.8297 | 0.9878 | 0.8119 | 0.9878 | 2,477,998 | +0.13(+14.94%) |
Feb 27, 2020 | 0.8692 | 0.8989 | 0.8297 | 0.8594 | 2,316,397 | -0.08(-8.92%) |
Feb 26, 2020 | 0.9566 | 0.9977 | 0.9384 | 0.9435 | 2,122,899 | -0.02(-2.53%) |
Feb 25, 2020 | 1.027 | 1.047 | 0.9581 | 0.9680 | 3,066,200 | -0.04(-3.92%) |
Feb 24, 2020 | 1.047 | 1.047 | 0.9977 | 1.008 | 3,547,934 | -0.10(-8.93%) |
Feb 21, 2020 | 1.116 | 1.126 | 1.077 | 1.106 | 2,122,147 | -0.01(-0.88%) |
Feb 20, 2020 | 1.116 | 1.156 | 1.106 | 1.116 | 1,929,776 | +0.00(+0.00%) |
Feb 19, 2020 | 1.087 | 1.116 | 1.077 | 1.116 | 2,057,474 | +0.05(+4.63%) |
Feb 18, 2020 | 1.087 | 1.087 | 1.047 | 1.067 | 1,580,748 | -0.01(-0.92%) |
Feb 14, 2020 | 1.087 | 1.116 | 1.077 | 1.077 | 879,351 | +0.00(+0.00%) |
Feb 13, 2020 | 1.067 | 1.096 | 1.057 | 1.077 | 682,750 | +0.00(+0.00%) |
Feb 12, 2020 | 1.057 | 1.096 | 1.051 | 1.077 | 2,475,644 | +0.06(+5.82%) |
Feb 11, 2020 | 1.027 | 1.057 | 0.9977 | 1.017 | 1,603,112 | +0.01(+0.98%) |
Feb 10, 2020 | 1.037 | 1.055 | 0.9977 | 1.008 | 2,540,637 | -0.04(-3.77%) |
Feb 07, 2020 | 1.077 | 1.077 | 1.040 | 1.047 | 3,110,026 | -0.05(-4.50%) |
Feb 06, 2020 | 1.096 | 1.116 | 1.047 | 1.096 | 2,915,559 | +0.00(+0.00%) |
Feb 05, 2020 | 1.077 | 1.116 | 1.067 | 1.096 | 3,691,276 | +0.05(+4.72%) |
Feb 04, 2020 | 1.077 | 1.096 | 1.037 | 1.047 | 1,316,557 | +0.00(+0.00%) |
Feb 03, 2020 | 1.077 | 1.087 | 1.027 | 1.047 | 2,873,470 | -0.05(-4.50%) |
Jan 31, 2020 | 1.096 | 1.126 | 1.077 | 1.096 | 1,871,280 | -0.03(-2.63%) |
Jan 30, 2020 | 1.106 | 1.146 | 1.077 | 1.126 | 1,917,677 | +0.00(+0.00%) |
Jan 29, 2020 | 1.146 | 1.156 | 1.116 | 1.126 | 1,026,340 | +0.01(+0.89%) |
Jan 28, 2020 | 1.116 | 1.156 | 1.106 | 1.116 | 1,809,328 | +0.01(+0.89%) |
Jan 27, 2020 | 1.096 | 1.126 | 1.087 | 1.106 | 2,805,081 | -0.05(-4.27%) |
Jan 24, 2020 | 1.215 | 1.215 | 1.126 | 1.156 | 2,295,669 | -0.06(-4.88%) |
Jan 23, 2020 | 1.274 | 1.274 | 1.205 | 1.215 | 2,403,849 | -0.06(-4.65%) |
Jan 22, 2020 | 1.324 | 1.324 | 1.274 | 1.274 | 3,364,848 | -0.05(-3.73%) |
Jan 21, 2020 | 1.363 | 1.363 | 1.294 | 1.324 | 2,677,351 | -0.01(-0.74%) |
Jan 17, 2020 | 1.343 | 1.353 | 1.317 | 1.333 | 1,627,904 | +0.01(+0.75%) |
Jan 16, 2020 | 1.304 | 1.343 | 1.294 | 1.324 | 1,238,847 | +0.03(+2.29%) |
Jan 15, 2020 | 1.324 | 1.353 | 1.294 | 1.294 | 1,877,804 | -0.06(-4.38%) |
Jan 14, 2020 | 1.343 | 1.363 | 1.324 | 1.353 | 1,475,064 | +0.01(+0.74%) |
Jan 13, 2020 | 1.413 | 1.422 | 1.343 | 1.343 | 2,606,233 | -0.07(-4.90%) |
Jan 10, 2020 | 1.432 | 1.442 | 1.393 | 1.413 | 1,249,173 | -0.02(-1.38%) |
Jan 09, 2020 | 1.432 | 1.462 | 1.333 | 1.432 | 3,822,839 | -0.01(-0.69%) |
Jan 08, 2020 | 1.571 | 1.571 | 1.413 | 1.442 | 3,463,309 | -0.13(-8.18%) |
Jan 07, 2020 | 1.580 | 1.580 | 1.536 | 1.571 | 1,641,326 | -0.02(-1.24%) |
Jan 06, 2020 | 1.521 | 1.600 | 1.511 | 1.590 | 2,509,660 | +0.10(+6.62%) |
Jan 03, 2020 | 1.501 | 1.521 | 1.452 | 1.492 | 2,501,384 | +0.06(+4.14%) |