Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.170 | 1.200 | 0.8800 | 0.9860 | 53,829,736 | +0.27(+36.94%) |
Apr 29, 2020 | 0.6300 | 0.7500 | 0.5900 | 0.7200 | 24,158,530 | +0.17(+30.91%) |
Apr 28, 2020 | 0.5100 | 0.5600 | 0.5000 | 0.5500 | 9,496,017 | +0.07(+14.58%) |
Apr 27, 2020 | 0.4900 | 0.5000 | 0.4300 | 0.4800 | 10,775,340 | -0.06(-10.60%) |
Apr 24, 2020 | 0.6900 | 0.7100 | 0.5100 | 0.5369 | 19,941,500 | -0.02(-4.13%) |
Apr 23, 2020 | 0.5700 | 0.6400 | 0.5000 | 0.5600 | 25,881,758 | +0.13(+31.30%) |
Apr 22, 2020 | 0.3600 | 0.4444 | 0.3600 | 0.4265 | 14,572,983 | +0.08(+23.80%) |
Apr 21, 2020 | 0.2900 | 0.3450 | 0.2850 | 0.3445 | 13,251,564 | +0.05(+15.29%) |
Apr 20, 2020 | 0.2970 | 0.3196 | 0.2720 | 0.2988 | 11,852,935 | -0.01(-3.61%) |
Apr 17, 2020 | 0.3248 | 0.3250 | 0.2864 | 0.3100 | 9,267,700 | +0.03(+10.71%) |
Apr 16, 2020 | 0.3300 | 0.3300 | 0.2800 | 0.2800 | 9,243,675 | -0.03(-9.68%) |
Apr 15, 2020 | 0.3600 | 0.3600 | 0.2800 | 0.3100 | 15,247,172 | -0.05(-13.17%) |
Apr 14, 2020 | 0.3800 | 0.3895 | 0.3570 | 0.3570 | 6,430,758 | -0.02(-4.37%) |
Apr 13, 2020 | 0.4170 | 0.4400 | 0.3600 | 0.3733 | 12,098,299 | +0.00(+0.89%) |
Apr 09, 2020 | 0.3900 | 0.4498 | 0.3501 | 0.3700 | 13,919,400 | +0.02(+4.34%) |
Apr 08, 2020 | 0.3781 | 0.3950 | 0.3270 | 0.3546 | 11,799,669 | -0.02(-4.16%) |
Apr 07, 2020 | 0.3800 | 0.4100 | 0.3600 | 0.3700 | 10,506,776 | +0.01(+2.78%) |
Apr 06, 2020 | 0.3700 | 0.3800 | 0.3100 | 0.3600 | 9,172,828 | +0.00(+0.59%) |
Apr 03, 2020 | 0.3300 | 0.3796 | 0.2810 | 0.3579 | 12,241,701 | +0.07(+23.58%) |
Apr 02, 2020 | 0.3100 | 0.3300 | 0.2800 | 0.2896 | 12,067,788 | +0.01(+4.14%) |
Apr 01, 2020 | 0.3200 | 0.3220 | 0.2625 | 0.2781 | 11,608,675 | -0.06(-16.86%) |
Mar 31, 2020 | 0.3400 | 0.3401 | 0.3109 | 0.3345 | 9,640,693 | +0.02(+7.90%) |
Mar 30, 2020 | 0.4000 | 0.4000 | 0.3100 | 0.3100 | 12,719,701 | -0.07(-18.55%) |
Mar 27, 2020 | 0.4000 | 0.4004 | 0.3750 | 0.3806 | 6,157,700 | -0.02(-4.78%) |
Mar 26, 2020 | 0.4281 | 0.4297 | 0.3824 | 0.3997 | 6,287,783 | -0.03(-6.72%) |
Mar 25, 2020 | 0.4130 | 0.4640 | 0.3901 | 0.4285 | 8,821,499 | -0.00(-0.37%) |
Mar 24, 2020 | 0.4100 | 0.5200 | 0.3760 | 0.4301 | 7,634,623 | +0.05(+12.86%) |
Mar 23, 2020 | 0.4206 | 0.4278 | 0.3800 | 0.3811 | 8,131,783 | -0.03(-6.43%) |
Mar 20, 2020 | 0.4720 | 0.4956 | 0.4000 | 0.4073 | 13,689,900 | -0.05(-11.36%) |
Mar 19, 2020 | 0.4500 | 0.5000 | 0.4002 | 0.4595 | 12,863,924 | +0.06(+14.87%) |
Mar 18, 2020 | 0.4700 | 0.5400 | 0.3800 | 0.4000 | 7,966,665 | -0.08(-17.10%) |
Mar 17, 2020 | 0.6400 | 0.6400 | 0.4521 | 0.4825 | 10,885,794 | -0.08(-14.07%) |
Mar 16, 2020 | 0.4900 | 0.8783 | 0.4900 | 0.5615 | 14,161,772 | -0.30(-34.71%) |
Mar 13, 2020 | 0.6600 | 0.8700 | 0.4840 | 0.8600 | 20,224,400 | +0.33(+61.38%) |
Mar 12, 2020 | 0.6220 | 0.7191 | 0.4900 | 0.5329 | 14,759,508 | -0.08(-12.64%) |
Mar 11, 2020 | 0.6200 | 0.7440 | 0.5500 | 0.6100 | 13,537,400 | -0.04(-6.15%) |
Mar 10, 2020 | 0.7700 | 0.8200 | 0.5100 | 0.6500 | 19,041,730 | +0.06(+9.26%) |
Mar 09, 2020 | 0.9200 | 0.9200 | 0.5000 | 0.5949 | 27,921,752 | -0.85(-58.69%) |
Mar 06, 2020 | 1.800 | 1.820 | 1.405 | 1.440 | 12,194,301 | -0.44(-23.40%) |
Mar 05, 2020 | 2.040 | 2.080 | 1.870 | 1.880 | 5,612,215 | -0.21(-10.05%) |
Mar 04, 2020 | 2.110 | 2.248 | 2.001 | 2.090 | 7,555,739 | +0.05(+2.43%) |
Mar 03, 2020 | 2.209 | 2.209 | 1.991 | 2.040 | 10,091,382 | -0.11(-5.07%) |
Mar 02, 2020 | 2.348 | 2.367 | 2.090 | 2.149 | 10,643,445 | -0.08(-3.56%) |
Feb 28, 2020 | 1.951 | 2.229 | 1.922 | 2.229 | 10,233,500 | +0.13(+6.13%) |
Feb 27, 2020 | 1.605 | 2.199 | 1.605 | 2.100 | 15,332,482 | -0.05(-2.30%) |
Feb 26, 2020 | 2.288 | 2.328 | 2.100 | 2.149 | 7,833,637 | -0.10(-4.41%) |
Feb 25, 2020 | 2.407 | 2.447 | 2.209 | 2.248 | 8,144,674 | -0.14(-5.81%) |
Feb 24, 2020 | 2.397 | 2.466 | 2.338 | 2.387 | 11,633,123 | -0.19(-7.31%) |
Feb 21, 2020 | 2.724 | 2.724 | 2.526 | 2.575 | 9,243,920 | -0.19(-6.81%) |
Feb 20, 2020 | 2.783 | 2.853 | 2.759 | 2.764 | 6,265,333 | +0.00(+0.00%) |
Feb 19, 2020 | 2.674 | 2.803 | 2.655 | 2.764 | 6,530,389 | +0.14(+5.28%) |
Feb 18, 2020 | 2.655 | 2.694 | 2.585 | 2.625 | 9,024,748 | -0.06(-2.21%) |
Feb 14, 2020 | 2.873 | 2.897 | 2.674 | 2.684 | 4,387,386 | -0.15(-5.24%) |
Feb 13, 2020 | 2.863 | 3.001 | 2.803 | 2.833 | 7,628,105 | -0.04(-1.38%) |
Feb 12, 2020 | 2.833 | 3.051 | 2.823 | 2.873 | 8,406,341 | +0.13(+4.69%) |
Feb 11, 2020 | 2.873 | 2.892 | 2.684 | 2.744 | 14,351,088 | -0.05(-1.77%) |
Feb 10, 2020 | 2.853 | 2.942 | 2.754 | 2.793 | 8,414,257 | -0.09(-3.09%) |
Feb 07, 2020 | 2.912 | 2.922 | 2.808 | 2.882 | 6,640,745 | -0.06(-2.02%) |
Feb 06, 2020 | 3.011 | 3.021 | 2.858 | 2.942 | 7,841,033 | -0.07(-2.30%) |
Feb 05, 2020 | 2.843 | 3.021 | 2.823 | 3.011 | 13,555,674 | +0.24(+8.57%) |
Feb 04, 2020 | 3.071 | 3.110 | 2.744 | 2.773 | 12,321,722 | -0.23(-7.59%) |