Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.8901 | 0.9800 | 0.8205 | 0.8600 | 8,433,100 | -0.04(-4.44%) |
Jan 30, 2020 | 0.6800 | 0.9500 | 0.6800 | 0.9000 | 20,609,276 | +0.22(+32.35%) |
Jan 29, 2020 | 0.8000 | 0.8200 | 0.6500 | 0.6800 | 7,414,868 | -0.11(-14.41%) |
Jan 28, 2020 | 0.8100 | 0.8300 | 0.7700 | 0.7945 | 3,066,063 | -0.02(-3.04%) |
Jan 27, 2020 | 0.7800 | 0.8568 | 0.7600 | 0.8194 | 5,759,861 | -0.07(-8.08%) |
Jan 24, 2020 | 1.000 | 1.000 | 0.8000 | 0.8914 | 5,793,000 | -0.08(-8.08%) |
Jan 23, 2020 | 1.050 | 1.052 | 0.8511 | 0.9698 | 5,014,898 | -0.08(-7.64%) |
Jan 22, 2020 | 1.060 | 1.080 | 1.040 | 1.050 | 4,831,775 | +0.01(+0.96%) |
Jan 21, 2020 | 1.050 | 1.090 | 1.010 | 1.040 | 10,174,441 | -0.17(-14.05%) |
Jan 17, 2020 | 1.290 | 1.350 | 1.200 | 1.210 | 3,972,800 | -0.06(-4.72%) |
Jan 16, 2020 | 1.230 | 1.290 | 1.190 | 1.270 | 5,220,379 | +0.10(+8.55%) |
Jan 15, 2020 | 1.120 | 1.170 | 1.090 | 1.170 | 2,437,905 | +0.02(+1.74%) |
Jan 14, 2020 | 1.200 | 1.210 | 1.060 | 1.150 | 4,227,691 | -0.07(-5.74%) |
Jan 13, 2020 | 1.250 | 1.300 | 1.200 | 1.220 | 4,367,060 | +0.01(+0.83%) |
Jan 10, 2020 | 1.180 | 1.270 | 1.130 | 1.210 | 6,146,100 | +0.05(+4.31%) |
Jan 09, 2020 | 1.190 | 1.240 | 1.120 | 1.160 | 4,305,532 | -0.07(-5.69%) |
Jan 08, 2020 | 1.240 | 1.320 | 1.150 | 1.230 | 8,187,347 | -0.07(-5.38%) |
Jan 07, 2020 | 1.460 | 1.480 | 1.220 | 1.300 | 39,557,916 | +0.23(+21.50%) |
Jan 06, 2020 | 1.140 | 1.170 | 1.010 | 1.070 | 5,775,835 | -0.05(-4.46%) |
Jan 03, 2020 | 1.050 | 1.220 | 1.010 | 1.120 | 9,663,800 | +0.03(+2.75%) |
Jan 02, 2020 | 0.9100 | 1.180 | 0.9000 | 1.090 | 16,829,648 | +0.23(+27.08%) |
Dec 31, 2019 | 0.7900 | 0.8886 | 0.7200 | 0.8577 | 7,523,400 | +0.09(+11.39%) |
Dec 30, 2019 | 0.8600 | 0.9300 | 0.7500 | 0.7700 | 9,362,826 | -0.05(-6.10%) |
Dec 27, 2019 | 0.7100 | 0.8700 | 0.7000 | 0.8200 | 10,906,600 | +0.12(+17.97%) |
Dec 26, 2019 | 0.6868 | 0.7450 | 0.6800 | 0.6951 | 4,885,527 | +0.04(+5.32%) |
Dec 24, 2019 | 0.6000 | 0.6900 | 0.5900 | 0.6600 | 3,711,400 | +0.06(+10.00%) |
Dec 23, 2019 | 0.6000 | 0.6000 | 0.5600 | 0.6000 | 1,689,608 | +0.00(+0.47%) |
Dec 20, 2019 | 0.6193 | 0.6193 | 0.5550 | 0.5972 | 3,173,100 | +0.02(+2.97%) |
Dec 19, 2019 | 0.5800 | 0.5900 | 0.5500 | 0.5800 | 2,188,157 | -0.01(-1.36%) |
Dec 18, 2019 | 0.6400 | 0.6400 | 0.5511 | 0.5880 | 4,288,785 | -0.05(-8.18%) |
Dec 17, 2019 | 0.6500 | 0.6679 | 0.6300 | 0.6404 | 2,785,031 | -0.02(-2.97%) |
Dec 16, 2019 | 0.6500 | 0.6700 | 0.6300 | 0.6600 | 2,767,112 | +0.01(+1.54%) |
Dec 13, 2019 | 0.6913 | 0.7200 | 0.6320 | 0.6500 | 3,899,400 | -0.01(-1.96%) |
Dec 12, 2019 | 0.6500 | 0.7230 | 0.6205 | 0.6630 | 5,438,291 | +0.01(+2.00%) |
Dec 11, 2019 | 0.5900 | 0.6888 | 0.5700 | 0.6500 | 7,875,943 | +0.01(+1.56%) |
Dec 10, 2019 | 0.8100 | 0.8500 | 0.5500 | 0.6400 | 21,438,568 | -0.17(-21.47%) |
Dec 09, 2019 | 0.8148 | 0.9890 | 0.7700 | 0.8150 | 25,150,260 | +0.05(+6.26%) |
Dec 06, 2019 | 0.6400 | 0.7900 | 0.6400 | 0.7670 | 16,960,200 | +0.14(+21.75%) |
Dec 05, 2019 | 0.6083 | 0.6480 | 0.5810 | 0.6300 | 4,152,719 | +0.03(+5.00%) |
Dec 04, 2019 | 0.5900 | 0.6300 | 0.5500 | 0.6000 | 6,226,405 | +0.02(+3.45%) |
Dec 03, 2019 | 0.6100 | 0.6900 | 0.5200 | 0.5800 | 14,291,181 | -0.05(-7.94%) |
Dec 02, 2019 | 0.5100 | 0.6500 | 0.5000 | 0.6300 | 20,637,508 | +0.12(+22.52%) |
Nov 29, 2019 | 0.4360 | 0.5150 | 0.4350 | 0.5142 | 7,455,500 | +0.08(+18.21%) |
Nov 27, 2019 | 0.4077 | 0.4430 | 0.3970 | 0.4350 | 3,625,900 | +0.03(+6.10%) |
Nov 26, 2019 | 0.4272 | 0.4300 | 0.3999 | 0.4100 | 4,209,112 | -0.02(-5.09%) |
Nov 25, 2019 | 0.4432 | 0.4670 | 0.4101 | 0.4320 | 5,444,871 | -0.01(-2.31%) |
Nov 22, 2019 | 0.4000 | 0.4665 | 0.3902 | 0.4422 | 10,351,500 | +0.05(+13.36%) |
Nov 21, 2019 | 0.3700 | 0.4100 | 0.3565 | 0.3901 | 6,022,105 | +0.01(+2.09%) |
Nov 20, 2019 | 0.3600 | 0.4200 | 0.3531 | 0.3821 | 6,311,769 | -0.01(-2.03%) |
Nov 19, 2019 | 0.5200 | 0.5300 | 0.3800 | 0.3900 | 19,519,884 | -0.11(-22.00%) |
Nov 18, 2019 | 0.4100 | 0.5300 | 0.4000 | 0.5000 | 26,309,932 | +0.10(+25.31%) |
Nov 15, 2019 | 0.3865 | 0.4150 | 0.3681 | 0.3990 | 7,395,800 | +0.02(+5.00%) |
Nov 14, 2019 | 0.3670 | 0.3850 | 0.3451 | 0.3800 | 4,462,428 | +0.02(+5.26%) |
Nov 13, 2019 | 0.3300 | 0.3750 | 0.3160 | 0.3610 | 5,392,896 | +0.03(+9.39%) |
Nov 12, 2019 | 0.3300 | 0.3469 | 0.3221 | 0.3300 | 2,369,956 | +0.00(+0.00%) |
Nov 11, 2019 | 0.3500 | 0.3500 | 0.3100 | 0.3300 | 2,567,000 | -0.01(-2.14%) |
Nov 08, 2019 | 0.3200 | 0.3490 | 0.3100 | 0.3372 | 3,799,000 | +0.02(+6.34%) |
Nov 07, 2019 | 0.3200 | 0.3221 | 0.3081 | 0.3171 | 1,585,181 | +0.00(+0.67%) |
Nov 06, 2019 | 0.3200 | 0.3252 | 0.3080 | 0.3150 | 2,164,976 | -0.01(-2.78%) |
Nov 05, 2019 | 0.3300 | 0.3350 | 0.3070 | 0.3240 | 2,974,910 | -0.00(-0.25%) |
Nov 04, 2019 | 0.3233 | 0.3290 | 0.3110 | 0.3248 | 2,287,449 | +0.00(+0.81%) |
Nov 01, 2019 | 0.3220 | 0.3390 | 0.3025 | 0.3222 | 3,696,700 | +0.01(+1.80%) |
Oct 31, 2019 | 0.2785 | 0.3200 | 0.2780 | 0.3165 | 4,502,054 | +0.04(+13.44%) |
Oct 30, 2019 | 0.2750 | 0.2980 | 0.2625 | 0.2790 | 3,656,712 | -0.00(-1.41%) |
Oct 29, 2019 | 0.2950 | 0.2969 | 0.2777 | 0.2830 | 2,501,140 | -0.01(-4.07%) |
Oct 28, 2019 | 0.3000 | 0.3050 | 0.2905 | 0.2950 | 1,957,453 | -0.01(-2.48%) |
Oct 25, 2019 | 0.3000 | 0.3085 | 0.2820 | 0.3025 | 3,909,100 | -0.01(-2.42%) |
Oct 24, 2019 | 0.3250 | 0.3400 | 0.3058 | 0.3100 | 3,225,069 | -0.02(-5.46%) |
Oct 23, 2019 | 0.3340 | 0.3449 | 0.3130 | 0.3279 | 1,932,765 | -0.01(-2.12%) |
Oct 22, 2019 | 0.3500 | 0.3500 | 0.3260 | 0.3350 | 2,702,988 | -0.01(-4.29%) |
Oct 21, 2019 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 4,560,285 | +0.00(+0.00%) |
Oct 18, 2019 | 0.3297 | 0.3540 | 0.3202 | 0.3500 | 4,262,400 | +0.02(+6.71%) |
Oct 17, 2019 | 0.3090 | 0.3494 | 0.3051 | 0.3280 | 4,974,124 | +0.02(+5.81%) |
Oct 16, 2019 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 4,663,496 | -0.02(-4.62%) |
Oct 15, 2019 | 0.2900 | 0.3378 | 0.2750 | 0.3250 | 11,290,476 | +0.02(+4.84%) |
Oct 14, 2019 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 6,978,877 | -0.03(-7.74%) |
Oct 11, 2019 | 0.3400 | 0.3568 | 0.3121 | 0.3360 | 7,753,000 | -0.00(-1.18%) |
Oct 10, 2019 | 0.3900 | 0.4100 | 0.3200 | 0.3400 | 17,257,452 | -0.07(-16.07%) |
Oct 09, 2019 | 0.4100 | 0.4441 | 0.3950 | 0.4051 | 27,429,808 | +0.03(+6.61%) |
Oct 08, 2019 | 0.3700 | 0.4000 | 0.3500 | 0.3800 | 19,579,044 | +0.00(+0.08%) |
Oct 07, 2019 | 0.3565 | 0.4300 | 0.3420 | 0.3797 | 44,409,088 | +0.05(+16.83%) |
Oct 04, 2019 | 0.3200 | 0.3367 | 0.2950 | 0.3250 | 6,096,300 | -0.01(-1.69%) |
Oct 03, 2019 | 0.2900 | 0.3495 | 0.2800 | 0.3306 | 18,345,552 | +0.05(+18.07%) |
Oct 02, 2019 | 0.2600 | 0.2900 | 0.2500 | 0.2800 | 4,344,033 | +0.02(+6.71%) |
Oct 01, 2019 | 0.2800 | 0.2825 | 0.2602 | 0.2624 | 3,742,769 | -0.00(-1.02%) |
Sep 30, 2019 | 0.2650 | 0.2750 | 0.2480 | 0.2651 | 3,263,598 | +0.00(+1.57%) |
Sep 27, 2019 | 0.2666 | 0.2800 | 0.2570 | 0.2610 | 3,513,900 | -0.02(-6.38%) |
Sep 26, 2019 | 0.2800 | 0.3000 | 0.2500 | 0.2788 | 9,844,279 | -0.00(-0.43%) |
Sep 25, 2019 | 0.2200 | 0.3600 | 0.2100 | 0.2800 | 28,720,450 | +0.03(+12.68%) |
Sep 24, 2019 | 0.2700 | 0.2714 | 0.2440 | 0.2485 | 8,788,379 | -0.02(-8.44%) |
Sep 23, 2019 | 0.2990 | 0.2999 | 0.2601 | 0.2714 | 9,239,667 | -0.02(-7.53%) |
Sep 20, 2019 | 0.2900 | 0.3090 | 0.2825 | 0.2935 | 7,216,400 | -0.01(-1.84%) |
Sep 19, 2019 | 0.3690 | 0.3920 | 0.2880 | 0.2990 | 21,646,178 | -0.05(-14.57%) |
Sep 18, 2019 | 0.3000 | 0.3600 | 0.2900 | 0.3500 | 17,770,578 | +0.05(+16.67%) |
Sep 17, 2019 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 1,296,548 | +0.00(+0.77%) |
Sep 16, 2019 | 0.3050 | 0.3150 | 0.2921 | 0.2977 | 1,629,448 | -0.01(-3.19%) |
Sep 13, 2019 | 0.3100 | 0.3100 | 0.2900 | 0.3075 | 1,712,300 | +0.01(+2.50%) |
Sep 12, 2019 | 0.3100 | 0.3100 | 0.2700 | 0.3000 | 2,729,118 | +0.00(+0.00%) |
Sep 11, 2019 | 0.3000 | 0.3300 | 0.2971 | 0.3000 | 3,945,519 | +0.00(+0.00%) |
Sep 10, 2019 | 0.3100 | 0.3100 | 0.2800 | 0.3000 | 1,025,457 | +0.00(+0.00%) |
Sep 09, 2019 | 0.3400 | 0.3450 | 0.2600 | 0.3000 | 4,065,662 | -0.04(-10.47%) |
Sep 06, 2019 | 0.3400 | 0.3540 | 0.3300 | 0.3351 | 1,866,400 | +0.00(+0.03%) |
Sep 05, 2019 | 0.3403 | 0.3550 | 0.3272 | 0.3350 | 1,368,183 | -0.00(-0.59%) |
Sep 04, 2019 | 0.3483 | 0.3499 | 0.3233 | 0.3370 | 631,577 | +0.00(+0.60%) |
Sep 03, 2019 | 0.3498 | 0.3499 | 0.3160 | 0.3350 | 650,165 | -0.01(-1.53%) |
Aug 30, 2019 | 0.3600 | 0.3600 | 0.3330 | 0.3402 | 775,100 | -0.01(-4.17%) |
Aug 29, 2019 | 0.3500 | 0.3600 | 0.3310 | 0.3550 | 1,485,124 | +0.01(+3.05%) |
Aug 28, 2019 | 0.3400 | 0.3700 | 0.3210 | 0.3445 | 918,440 | +0.01(+4.39%) |
Aug 27, 2019 | 0.3900 | 0.3900 | 0.3200 | 0.3300 | 1,078,501 | -0.02(-6.36%) |
Aug 26, 2019 | 0.4020 | 0.4150 | 0.3451 | 0.3524 | 1,672,698 | -0.05(-12.36%) |
Aug 23, 2019 | 0.4400 | 0.4400 | 0.4000 | 0.4021 | 457,300 | -0.02(-4.26%) |
Aug 22, 2019 | 0.4200 | 0.4400 | 0.4000 | 0.4200 | 777,848 | +0.00(+0.00%) |
Aug 21, 2019 | 0.3900 | 0.4300 | 0.3800 | 0.4200 | 561,677 | +0.03(+7.69%) |
Aug 20, 2019 | 0.3900 | 0.4400 | 0.3800 | 0.3900 | 594,523 | -0.01(-2.08%) |
Aug 19, 2019 | 0.4000 | 0.4047 | 0.3703 | 0.3983 | 746,349 | -0.01(-1.58%) |
Aug 16, 2019 | 0.4129 | 0.4129 | 0.3551 | 0.4047 | 922,000 | -0.01(-1.72%) |
Aug 15, 2019 | 0.4361 | 0.4500 | 0.3910 | 0.4118 | 1,676,323 | -0.02(-4.23%) |
Aug 14, 2019 | 0.4300 | 0.4800 | 0.4100 | 0.4300 | 2,996,881 | +0.01(+3.19%) |
Aug 13, 2019 | 0.4200 | 0.4300 | 0.4100 | 0.4167 | 298,901 | +0.00(+0.53%) |
Aug 12, 2019 | 0.4300 | 0.4400 | 0.3900 | 0.4145 | 466,715 | -0.02(-3.60%) |
Aug 09, 2019 | 0.4700 | 0.4900 | 0.4200 | 0.4300 | 499,400 | -0.04(-8.51%) |
Aug 08, 2019 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 241,841 | +0.00(+0.00%) |
Aug 07, 2019 | 0.4900 | 0.4900 | 0.4603 | 0.4700 | 492,773 | -0.03(-5.81%) |
Aug 06, 2019 | 0.4700 | 0.5200 | 0.4611 | 0.4990 | 870,390 | +0.03(+7.52%) |
Aug 05, 2019 | 0.4840 | 0.4900 | 0.4600 | 0.4641 | 461,259 | -0.02(-4.19%) |
Aug 02, 2019 | 0.4600 | 0.5224 | 0.4600 | 0.4844 | 526,400 | +0.01(+3.02%) |
Aug 01, 2019 | 0.5600 | 0.5600 | 0.4700 | 0.4702 | 1,233,302 | -0.09(-16.04%) |
Jul 31, 2019 | 0.5700 | 0.6000 | 0.5500 | 0.5600 | 1,258,009 | -0.00(-0.88%) |
Jul 30, 2019 | 0.5800 | 0.5800 | 0.5310 | 0.5650 | 339,259 | +0.01(+1.80%) |
Jul 29, 2019 | 0.6706 | 0.6706 | 0.5300 | 0.5550 | 1,441,626 | -0.10(-15.77%) |
Jul 26, 2019 | 0.6640 | 0.6658 | 0.6150 | 0.6589 | 581,200 | -0.01(-1.66%) |
Jul 25, 2019 | 0.7700 | 0.7800 | 0.6600 | 0.6700 | 862,815 | -0.10(-12.99%) |
Jul 24, 2019 | 0.7280 | 0.7897 | 0.7000 | 0.7700 | 1,305,591 | +0.07(+10.00%) |
Jul 23, 2019 | 0.6400 | 0.7300 | 0.6300 | 0.7000 | 3,398,306 | -0.22(-23.91%) |
Jul 22, 2019 | 1.270 | 1.270 | 0.8500 | 0.9200 | 1,357,081 | -0.35(-27.56%) |
Jul 19, 2019 | 1.250 | 1.300 | 1.214 | 1.270 | 204,900 | +0.04(+3.25%) |
Jul 18, 2019 | 1.280 | 1.350 | 1.220 | 1.230 | 484,924 | -0.13(-9.56%) |
Jul 17, 2019 | 1.420 | 1.510 | 1.250 | 1.360 | 730,511 | -0.06(-4.23%) |
Jul 16, 2019 | 1.550 | 1.550 | 1.380 | 1.420 | 356,851 | -0.15(-9.55%) |
Jul 15, 2019 | 1.700 | 1.710 | 1.510 | 1.570 | 633,461 | +0.01(+0.32%) |
Jul 12, 2019 | 1.610 | 1.640 | 1.550 | 1.565 | 129,900 | +0.01(+0.97%) |
Jul 11, 2019 | 1.700 | 1.720 | 1.530 | 1.550 | 264,500 | -0.16(-9.36%) |
Jul 10, 2019 | 1.620 | 1.730 | 1.600 | 1.710 | 291,612 | +0.11(+6.87%) |
Jul 09, 2019 | 1.610 | 1.700 | 1.500 | 1.600 | 821,082 | -0.02(-1.23%) |
Jul 08, 2019 | 1.790 | 1.850 | 1.590 | 1.620 | 301,176 | -0.17(-9.50%) |
Jul 05, 2019 | 1.950 | 1.950 | 1.780 | 1.790 | 248,200 | -0.11(-5.79%) |
Jul 03, 2019 | 2.050 | 2.120 | 1.870 | 1.900 | 621,000 | -0.41(-17.75%) |
Jul 02, 2019 | 2.230 | 2.380 | 2.180 | 2.310 | 131,377 | +0.06(+2.67%) |
Jul 01, 2019 | 2.130 | 2.260 | 2.070 | 2.250 | 96,234 | +0.16(+7.66%) |
Jun 28, 2019 | 2.110 | 2.180 | 2.050 | 2.090 | 75,100 | -0.01(-0.48%) |
Jun 27, 2019 | 2.210 | 2.280 | 2.050 | 2.100 | 152,256 | -0.15(-6.67%) |
Jun 26, 2019 | 2.260 | 2.330 | 2.160 | 2.250 | 101,376 | +0.05(+2.27%) |
Jun 25, 2019 | 2.030 | 2.390 | 2.030 | 2.200 | 188,050 | +0.12(+5.77%) |
Jun 24, 2019 | 2.230 | 2.268 | 2.070 | 2.080 | 108,244 | -0.16(-7.14%) |
Jun 21, 2019 | 2.350 | 2.410 | 2.220 | 2.240 | 107,300 | -0.11(-4.68%) |
Jun 20, 2019 | 2.340 | 2.370 | 2.250 | 2.350 | 102,466 | +0.06(+2.62%) |
Jun 19, 2019 | 2.260 | 2.350 | 2.110 | 2.290 | 142,519 | +0.01(+0.44%) |
Jun 18, 2019 | 2.260 | 2.320 | 2.180 | 2.280 | 170,368 | +0.08(+3.64%) |
Jun 17, 2019 | 2.460 | 2.471 | 2.080 | 2.200 | 252,322 | -0.30(-12.00%) |
Jun 14, 2019 | 2.550 | 2.590 | 2.430 | 2.500 | 150,100 | -0.06(-2.34%) |
Jun 13, 2019 | 2.580 | 2.600 | 2.520 | 2.560 | 39,510 | -0.01(-0.39%) |
Jun 12, 2019 | 2.530 | 2.600 | 2.530 | 2.570 | 72,096 | +0.00(+0.00%) |
Jun 11, 2019 | 2.540 | 2.610 | 2.420 | 2.570 | 156,456 | -0.23(-8.21%) |
Jun 10, 2019 | 2.780 | 2.950 | 2.720 | 2.800 | 186,360 | +0.08(+2.94%) |
Jun 07, 2019 | 2.660 | 2.890 | 2.500 | 2.720 | 209,300 | +0.05(+1.87%) |
Jun 06, 2019 | 2.660 | 2.753 | 2.432 | 2.670 | 283,707 | +0.00(+0.00%) |
Jun 05, 2019 | 2.930 | 2.940 | 2.620 | 2.670 | 150,826 | -0.22(-7.61%) |
Jun 04, 2019 | 2.730 | 2.900 | 2.700 | 2.890 | 212,593 | +0.22(+8.24%) |
Jun 03, 2019 | 2.620 | 2.750 | 2.570 | 2.670 | 146,136 | +0.03(+1.14%) |
May 31, 2019 | 2.610 | 2.690 | 2.360 | 2.640 | 327,800 | -0.03(-1.12%) |
May 30, 2019 | 2.750 | 2.776 | 2.630 | 2.670 | 128,714 | -0.09(-3.26%) |
May 29, 2019 | 2.850 | 2.910 | 2.750 | 2.760 | 90,064 | -0.14(-4.83%) |
May 28, 2019 | 2.940 | 3.000 | 2.850 | 2.900 | 53,565 | -0.04(-1.36%) |
May 24, 2019 | 3.000 | 3.020 | 2.920 | 2.940 | 42,400 | -0.01(-0.34%) |
May 23, 2019 | 2.890 | 3.010 | 2.850 | 2.950 | 99,270 | +0.03(+1.03%) |
May 22, 2019 | 2.890 | 2.990 | 2.860 | 2.920 | 56,960 | -0.01(-0.34%) |
May 21, 2019 | 3.010 | 3.020 | 2.840 | 2.930 | 180,856 | -0.09(-2.98%) |
May 20, 2019 | 3.060 | 3.100 | 2.980 | 3.020 | 103,686 | -0.10(-3.21%) |
May 17, 2019 | 3.050 | 3.168 | 3.030 | 3.120 | 163,000 | +0.10(+3.31%) |
May 16, 2019 | 3.160 | 3.160 | 2.850 | 3.020 | 428,529 | -0.16(-5.03%) |
May 15, 2019 | 3.690 | 3.770 | 3.100 | 3.180 | 3,427,747 | -0.06(-1.85%) |
May 14, 2019 | 3.130 | 3.260 | 3.130 | 3.240 | 48,118 | +0.11(+3.51%) |
May 13, 2019 | 3.240 | 3.310 | 3.090 | 3.130 | 148,007 | -0.25(-7.40%) |
May 10, 2019 | 3.360 | 3.430 | 3.280 | 3.380 | 93,600 | +0.00(+0.00%) |
May 09, 2019 | 3.510 | 3.520 | 3.380 | 3.380 | 95,040 | -0.17(-4.79%) |
May 08, 2019 | 3.490 | 3.590 | 3.480 | 3.550 | 57,670 | +0.03(+0.85%) |
May 07, 2019 | 3.630 | 3.692 | 3.450 | 3.520 | 92,529 | -0.14(-3.83%) |
May 06, 2019 | 3.500 | 3.700 | 3.440 | 3.660 | 98,630 | +0.09(+2.52%) |
May 03, 2019 | 3.420 | 3.570 | 3.420 | 3.570 | 78,300 | +0.16(+4.69%) |
May 02, 2019 | 3.470 | 3.470 | 3.320 | 3.410 | 136,198 | -0.09(-2.57%) |
May 01, 2019 | 3.550 | 3.550 | 3.420 | 3.500 | 73,232 | -0.04(-1.13%) |
Apr 30, 2019 | 3.620 | 3.640 | 3.510 | 3.540 | 75,257 | -0.12(-3.28%) |
Apr 29, 2019 | 3.520 | 3.700 | 3.490 | 3.660 | 108,304 | +0.13(+3.68%) |
Apr 26, 2019 | 3.480 | 3.590 | 3.450 | 3.530 | 80,800 | +0.02(+0.57%) |
Apr 25, 2019 | 3.560 | 3.750 | 3.440 | 3.510 | 359,994 | -0.08(-2.23%) |
Apr 24, 2019 | 3.510 | 3.640 | 3.370 | 3.590 | 204,773 | +0.06(+1.70%) |
Apr 23, 2019 | 3.480 | 3.570 | 3.300 | 3.530 | 172,110 | +0.05(+1.44%) |
Apr 22, 2019 | 3.300 | 3.570 | 3.300 | 3.480 | 320,375 | +0.17(+5.14%) |
Apr 18, 2019 | 3.300 | 3.370 | 3.210 | 3.310 | 206,900 | +0.01(+0.30%) |
Apr 17, 2019 | 3.450 | 3.470 | 3.260 | 3.300 | 228,738 | -0.15(-4.35%) |
Apr 16, 2019 | 3.410 | 3.520 | 3.250 | 3.450 | 202,129 | +0.07(+2.07%) |
Apr 15, 2019 | 3.590 | 3.630 | 3.270 | 3.380 | 492,309 | -0.17(-4.79%) |
Apr 12, 2019 | 3.780 | 3.780 | 3.530 | 3.550 | 325,300 | -0.18(-4.83%) |
Apr 11, 2019 | 3.800 | 3.860 | 3.610 | 3.730 | 388,660 | -0.09(-2.36%) |
Apr 10, 2019 | 3.810 | 3.880 | 3.790 | 3.820 | 331,813 | -0.01(-0.26%) |
Apr 09, 2019 | 3.930 | 3.950 | 3.830 | 3.830 | 286,639 | -0.12(-3.04%) |
Apr 08, 2019 | 3.850 | 3.970 | 3.770 | 3.950 | 362,040 | +0.10(+2.60%) |
Apr 05, 2019 | 4.050 | 4.060 | 3.770 | 3.850 | 573,000 | -0.21(-5.17%) |
Apr 04, 2019 | 4.080 | 4.130 | 4.000 | 4.060 | 424,982 | +0.01(+0.25%) |
Apr 03, 2019 | 4.190 | 4.200 | 3.940 | 4.050 | 2,695,999 | -1.85(-31.36%) |
Apr 02, 2019 | 6.190 | 6.200 | 5.690 | 5.900 | 1,328,677 | -0.61(-9.37%) |
Apr 01, 2019 | 9.220 | 10.80 | 6.340 | 6.510 | 14,150,481 | +0.60(+10.15%) |
Mar 29, 2019 | 5.800 | 6.590 | 4.800 | 5.910 | 1,003,800 | +5.53(+1455.26%) |
Mar 28, 2019 | 0.4500 | 0.4700 | 0.3200 | 0.3800 | 7,937,741 | -0.07(-15.56%) |
Mar 27, 2019 | 0.4700 | 0.5200 | 0.4200 | 0.4500 | 2,669,777 | -0.03(-6.25%) |
Mar 26, 2019 | 0.5146 | 0.5343 | 0.4777 | 0.4800 | 2,697,182 | -0.02(-4.76%) |
Mar 25, 2019 | 0.5000 | 0.5400 | 0.4850 | 0.5040 | 4,452,712 | +0.02(+5.00%) |
Mar 22, 2019 | 0.5000 | 0.5000 | 0.4430 | 0.4800 | 2,106,500 | -0.01(-2.44%) |
Mar 21, 2019 | 0.4800 | 0.5000 | 0.4750 | 0.4920 | 2,259,555 | +0.01(+1.97%) |
Mar 20, 2019 | 0.4850 | 0.4900 | 0.4700 | 0.4825 | 1,466,600 | +0.02(+4.78%) |
Mar 19, 2019 | 0.4300 | 0.4999 | 0.4250 | 0.4605 | 3,411,305 | +0.04(+8.35%) |
Mar 18, 2019 | 0.4300 | 0.4348 | 0.3810 | 0.4250 | 2,100,911 | -0.00(-0.47%) |
Mar 15, 2019 | 0.4400 | 0.4475 | 0.3900 | 0.4270 | 1,705,400 | +0.00(+0.47%) |
Mar 14, 2019 | 0.5265 | 0.5490 | 0.3900 | 0.4250 | 8,262,864 | -0.09(-16.67%) |
Mar 13, 2019 | 0.4500 | 0.6800 | 0.4400 | 0.5100 | 15,470,709 | +0.10(+23.37%) |
Mar 12, 2019 | 0.3850 | 0.4140 | 0.3400 | 0.4134 | 2,133,036 | +0.08(+23.92%) |
Mar 11, 2019 | 0.3456 | 0.3470 | 0.3211 | 0.3336 | 475,460 | +0.00(+1.34%) |
Mar 08, 2019 | 0.3342 | 0.3415 | 0.3210 | 0.3292 | 406,400 | -0.00(-0.24%) |
Mar 07, 2019 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 705,896 | -0.01(-3.79%) |
Mar 06, 2019 | 0.3505 | 0.3578 | 0.3400 | 0.3430 | 358,489 | -0.01(-3.38%) |
Mar 05, 2019 | 0.3484 | 0.3599 | 0.3440 | 0.3550 | 257,123 | +0.01(+3.80%) |
Mar 04, 2019 | 0.3600 | 0.3638 | 0.3400 | 0.3420 | 689,766 | -0.02(-5.00%) |
Mar 01, 2019 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 342,800 | +0.00(+0.90%) |
Feb 28, 2019 | 0.3650 | 0.3749 | 0.3568 | 0.3568 | 296,990 | -0.01(-2.22%) |
Feb 27, 2019 | 0.3700 | 0.3860 | 0.3610 | 0.3649 | 292,394 | -0.01(-1.64%) |
Feb 26, 2019 | 0.3800 | 0.4000 | 0.3602 | 0.3710 | 321,678 | -0.01(-2.32%) |
Feb 25, 2019 | 0.3724 | 0.3800 | 0.3601 | 0.3798 | 276,941 | +0.02(+4.63%) |
Feb 22, 2019 | 0.3800 | 0.3950 | 0.3600 | 0.3630 | 442,400 | -0.02(-6.18%) |
Feb 21, 2019 | 0.3670 | 0.4000 | 0.3650 | 0.3869 | 689,023 | +0.03(+7.47%) |
Feb 20, 2019 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 373,388 | -0.01(-2.28%) |
Feb 19, 2019 | 0.4000 | 0.4000 | 0.3503 | 0.3684 | 830,701 | -0.03(-7.90%) |
Feb 15, 2019 | 0.4300 | 0.4400 | 0.4000 | 0.4000 | 369,700 | -0.01(-2.91%) |
Feb 14, 2019 | 0.4000 | 0.4400 | 0.3960 | 0.4120 | 704,509 | +0.02(+4.30%) |
Feb 13, 2019 | 0.4000 | 0.4149 | 0.3901 | 0.3950 | 272,807 | -0.01(-1.25%) |
Feb 12, 2019 | 0.4000 | 0.4150 | 0.3801 | 0.4000 | 404,602 | +0.01(+2.56%) |
Feb 11, 2019 | 0.3879 | 0.4000 | 0.3700 | 0.3900 | 279,346 | +0.01(+2.09%) |
Feb 08, 2019 | 0.3970 | 0.4110 | 0.3750 | 0.3820 | 565,700 | -0.03(-6.94%) |
Feb 07, 2019 | 0.4400 | 0.4410 | 0.4000 | 0.4105 | 827,876 | -0.03(-7.59%) |
Feb 06, 2019 | 0.3800 | 0.4840 | 0.3750 | 0.4442 | 2,916,675 | +0.07(+20.05%) |
Feb 05, 2019 | 0.3941 | 0.3941 | 0.3531 | 0.3700 | 463,631 | -0.02(-5.13%) |
Feb 04, 2019 | 0.3950 | 0.3950 | 0.3800 | 0.3900 | 264,337 | +0.00(+0.52%) |