Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.6000 | 0.6100 | 0.5500 | 0.6000 | 362,992 | +0.01(+1.69%) |
Apr 29, 2020 | 0.5100 | 0.6500 | 0.5100 | 0.5900 | 1,464,299 | +0.10(+20.90%) |
Apr 28, 2020 | 0.5400 | 0.5600 | 0.4327 | 0.4880 | 1,131,239 | -0.03(-6.15%) |
Apr 27, 2020 | 0.4200 | 0.5800 | 0.4100 | 0.5200 | 1,504,188 | +0.10(+23.81%) |
Apr 24, 2020 | 0.4000 | 0.4300 | 0.3921 | 0.4200 | 315,900 | +0.01(+2.07%) |
Apr 23, 2020 | 0.4495 | 0.4495 | 0.3900 | 0.4115 | 493,044 | +0.01(+1.33%) |
Apr 22, 2020 | 0.3790 | 0.4482 | 0.3501 | 0.4061 | 1,110,110 | +0.05(+12.49%) |
Apr 21, 2020 | 0.3584 | 0.3862 | 0.3510 | 0.3610 | 280,898 | -0.01(-2.43%) |
Apr 20, 2020 | 0.3900 | 0.3900 | 0.3300 | 0.3700 | 872,482 | -0.01(-2.63%) |
Apr 17, 2020 | 0.3900 | 0.4600 | 0.3530 | 0.3800 | 1,796,800 | +0.06(+18.75%) |
Apr 16, 2020 | 0.3700 | 0.3700 | 0.3000 | 0.3200 | 1,035,831 | -0.03(-8.57%) |
Apr 15, 2020 | 0.3800 | 0.3800 | 0.3227 | 0.3500 | 1,166,690 | +0.00(+0.00%) |
Apr 14, 2020 | 0.4900 | 0.5399 | 0.3205 | 0.3500 | 2,905,603 | -0.13(-27.10%) |
Apr 13, 2020 | 0.6100 | 0.6100 | 0.4700 | 0.4801 | 582,407 | -0.05(-9.42%) |
Apr 09, 2020 | 0.4200 | 0.6400 | 0.4200 | 0.5300 | 1,341,100 | +0.12(+29.27%) |
Apr 08, 2020 | 0.4000 | 0.4100 | 0.3600 | 0.4100 | 376,527 | +0.05(+13.89%) |
Apr 07, 2020 | 0.4218 | 0.4490 | 0.3500 | 0.3600 | 950,082 | -0.04(-10.02%) |
Apr 06, 2020 | 0.4600 | 0.4600 | 0.3900 | 0.4001 | 170,248 | +0.00(+0.02%) |
Apr 03, 2020 | 0.4654 | 0.4654 | 0.3900 | 0.4000 | 257,800 | -0.05(-10.71%) |
Apr 02, 2020 | 0.4700 | 0.4900 | 0.4300 | 0.4480 | 59,293 | -0.01(-2.40%) |
Apr 01, 2020 | 0.5200 | 0.5200 | 0.4200 | 0.4590 | 243,269 | -0.04(-8.22%) |
Mar 31, 2020 | 0.5523 | 0.5600 | 0.5000 | 0.5001 | 180,787 | -0.01(-1.94%) |
Mar 30, 2020 | 0.5612 | 0.5700 | 0.5000 | 0.5100 | 381,683 | -0.07(-12.07%) |
Mar 27, 2020 | 0.6000 | 0.6300 | 0.5612 | 0.5800 | 392,100 | -0.05(-7.94%) |
Mar 26, 2020 | 0.6200 | 0.6700 | 0.5800 | 0.6300 | 347,056 | +0.05(+8.62%) |
Mar 25, 2020 | 0.6500 | 0.6700 | 0.5600 | 0.5800 | 264,035 | -0.01(-1.69%) |
Mar 24, 2020 | 0.7000 | 0.7500 | 0.5700 | 0.5900 | 272,826 | -0.07(-10.61%) |
Mar 23, 2020 | 0.9600 | 0.9600 | 0.6600 | 0.6600 | 172,766 | -0.54(-45.00%) |
Mar 20, 2020 | 0.7200 | 1.200 | 0.6100 | 1.200 | 280,700 | +0.43(+56.11%) |
Mar 19, 2020 | 0.5500 | 0.8000 | 0.5500 | 0.7687 | 109,940 | +0.23(+42.35%) |
Mar 18, 2020 | 0.6200 | 0.7200 | 0.5400 | 0.5400 | 84,291 | -0.09(-14.34%) |
Mar 17, 2020 | 0.7120 | 0.7300 | 0.6001 | 0.6304 | 111,060 | -0.11(-14.81%) |
Mar 16, 2020 | 0.5100 | 0.8198 | 0.5100 | 0.7400 | 284,652 | -0.31(-29.53%) |
Mar 13, 2020 | 0.5600 | 1.280 | 0.5600 | 1.050 | 440,400 | +0.54(+103.90%) |
Mar 12, 2020 | 0.8000 | 0.8699 | 0.5004 | 0.5150 | 261,743 | -0.30(-36.42%) |
Mar 11, 2020 | 0.9000 | 0.9700 | 0.7400 | 0.8100 | 125,212 | -0.12(-12.90%) |
Mar 10, 2020 | 0.9604 | 1.030 | 0.8030 | 0.9300 | 288,467 | -0.03(-3.12%) |
Mar 09, 2020 | 1.280 | 1.280 | 0.9500 | 0.9600 | 232,904 | -0.32(-25.00%) |
Mar 06, 2020 | 1.250 | 1.350 | 1.250 | 1.280 | 91,800 | +0.01(+0.79%) |
Mar 05, 2020 | 1.340 | 1.361 | 1.250 | 1.270 | 123,915 | -0.09(-6.62%) |
Mar 04, 2020 | 1.330 | 1.390 | 1.330 | 1.360 | 19,284 | +0.03(+2.26%) |
Mar 03, 2020 | 1.450 | 1.450 | 1.270 | 1.330 | 160,257 | -0.11(-7.64%) |
Mar 02, 2020 | 1.450 | 1.480 | 1.310 | 1.440 | 33,180 | +0.02(+1.41%) |
Feb 28, 2020 | 1.520 | 1.530 | 1.310 | 1.420 | 28,600 | -0.05(-3.40%) |
Feb 27, 2020 | 1.390 | 1.520 | 1.270 | 1.470 | 124,886 | +0.05(+3.52%) |
Feb 26, 2020 | 1.470 | 1.540 | 1.410 | 1.420 | 51,763 | -0.09(-5.96%) |
Feb 25, 2020 | 1.690 | 1.708 | 1.425 | 1.510 | 126,393 | -0.19(-11.18%) |
Feb 24, 2020 | 1.690 | 1.720 | 1.610 | 1.700 | 45,646 | -0.04(-2.30%) |
Feb 21, 2020 | 1.720 | 1.750 | 1.640 | 1.740 | 77,700 | +0.00(+0.00%) |
Feb 20, 2020 | 1.770 | 1.791 | 1.720 | 1.740 | 44,306 | -0.03(-1.69%) |
Feb 19, 2020 | 1.880 | 1.910 | 1.750 | 1.770 | 57,364 | -0.09(-4.84%) |
Feb 18, 2020 | 1.810 | 1.885 | 1.720 | 1.860 | 82,751 | +0.06(+3.33%) |
Feb 14, 2020 | 1.850 | 1.900 | 1.800 | 1.800 | 21,800 | -0.04(-2.17%) |
Feb 13, 2020 | 1.810 | 1.920 | 1.810 | 1.840 | 44,182 | +0.01(+0.55%) |
Feb 12, 2020 | 1.840 | 1.920 | 1.810 | 1.830 | 19,413 | -0.02(-1.08%) |
Feb 11, 2020 | 1.870 | 1.910 | 1.840 | 1.850 | 20,369 | +0.00(+0.00%) |
Feb 10, 2020 | 1.850 | 1.940 | 1.840 | 1.850 | 48,727 | -0.01(-0.54%) |
Feb 07, 2020 | 1.860 | 1.960 | 1.850 | 1.860 | 53,900 | -0.05(-2.62%) |
Feb 06, 2020 | 1.980 | 2.120 | 1.880 | 1.910 | 117,121 | -0.07(-3.54%) |
Feb 05, 2020 | 2.200 | 2.280 | 1.971 | 1.980 | 54,845 | -0.18(-8.33%) |
Feb 04, 2020 | 2.050 | 2.200 | 1.990 | 2.160 | 89,268 | +0.10(+4.85%) |