Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.935 | 3.000 | 2.935 | 2.980 | 4,000 | +0.00(+0.00%) |
Nov 27, 2019 | 2.870 | 3.020 | 2.870 | 2.980 | 23,300 | +0.09(+2.94%) |
Nov 26, 2019 | 3.000 | 3.000 | 2.890 | 2.895 | 27,421 | -0.11(-3.51%) |
Nov 25, 2019 | 2.960 | 3.080 | 2.880 | 3.000 | 29,358 | +0.10(+3.45%) |
Nov 22, 2019 | 2.920 | 2.925 | 2.860 | 2.900 | 18,100 | +0.04(+1.40%) |
Nov 21, 2019 | 2.810 | 2.888 | 2.810 | 2.860 | 28,244 | -0.03(-1.04%) |
Nov 20, 2019 | 2.970 | 2.970 | 2.860 | 2.890 | 18,849 | +0.04(+1.40%) |
Nov 19, 2019 | 2.940 | 2.950 | 2.850 | 2.850 | 41,643 | -0.05(-1.72%) |
Nov 18, 2019 | 2.980 | 3.030 | 2.870 | 2.900 | 31,005 | -0.10(-3.33%) |
Nov 15, 2019 | 3.730 | 3.730 | 2.909 | 3.000 | 125,400 | +0.07(+2.39%) |
Nov 14, 2019 | 2.990 | 3.100 | 2.900 | 2.930 | 56,875 | +0.04(+1.38%) |
Nov 13, 2019 | 3.100 | 3.190 | 2.890 | 2.890 | 62,957 | -0.24(-7.67%) |
Nov 12, 2019 | 3.160 | 3.190 | 3.000 | 3.130 | 58,591 | -0.07(-2.19%) |
Nov 11, 2019 | 3.410 | 3.410 | 3.000 | 3.200 | 46,661 | -0.10(-3.03%) |
Nov 08, 2019 | 3.730 | 3.730 | 3.260 | 3.300 | 129,700 | -0.51(-13.39%) |
Nov 07, 2019 | 3.680 | 3.810 | 3.670 | 3.810 | 50,650 | +0.01(+0.26%) |
Nov 06, 2019 | 3.710 | 3.800 | 3.640 | 3.800 | 16,584 | +0.09(+2.56%) |
Nov 05, 2019 | 3.800 | 3.800 | 3.650 | 3.705 | 33,910 | -0.12(-3.26%) |
Nov 04, 2019 | 3.750 | 3.840 | 3.730 | 3.830 | 27,368 | +0.11(+2.96%) |
Nov 01, 2019 | 3.950 | 3.950 | 3.700 | 3.720 | 50,100 | -0.19(-4.86%) |
Oct 31, 2019 | 3.890 | 3.980 | 3.710 | 3.910 | 23,933 | +0.08(+2.09%) |
Oct 30, 2019 | 3.820 | 3.940 | 3.790 | 3.830 | 13,004 | -0.04(-1.03%) |
Oct 29, 2019 | 3.880 | 4.000 | 3.850 | 3.870 | 17,369 | -0.03(-0.77%) |
Oct 28, 2019 | 3.850 | 4.070 | 3.780 | 3.900 | 83,227 | +0.05(+1.30%) |
Oct 25, 2019 | 3.860 | 4.000 | 3.730 | 3.850 | 71,900 | +0.05(+1.32%) |
Oct 24, 2019 | 3.950 | 3.960 | 3.640 | 3.800 | 93,765 | +0.19(+5.26%) |
Oct 23, 2019 | 3.630 | 3.640 | 3.580 | 3.610 | 15,240 | -0.07(-1.90%) |
Oct 22, 2019 | 3.750 | 3.780 | 3.630 | 3.680 | 27,429 | -0.06(-1.60%) |
Oct 21, 2019 | 3.700 | 3.750 | 3.630 | 3.740 | 20,725 | +0.04(+1.08%) |
Oct 18, 2019 | 3.600 | 3.700 | 3.467 | 3.700 | 35,200 | +0.08(+2.21%) |
Oct 17, 2019 | 3.490 | 3.700 | 3.490 | 3.620 | 35,729 | -0.03(-0.82%) |
Oct 16, 2019 | 3.380 | 3.670 | 3.380 | 3.650 | 54,692 | +0.15(+4.29%) |
Oct 15, 2019 | 3.420 | 3.970 | 3.370 | 3.500 | 202,183 | +0.23(+7.03%) |
Oct 14, 2019 | 3.250 | 3.320 | 3.182 | 3.270 | 10,283 | -0.02(-0.61%) |
Oct 11, 2019 | 3.190 | 3.339 | 3.185 | 3.290 | 40,800 | +0.12(+3.79%) |
Oct 10, 2019 | 3.400 | 3.400 | 3.170 | 3.170 | 39,239 | -0.24(-7.04%) |
Oct 09, 2019 | 3.550 | 3.550 | 3.360 | 3.410 | 32,647 | -0.12(-3.40%) |
Oct 08, 2019 | 3.550 | 3.660 | 3.440 | 3.530 | 95,211 | -0.04(-1.12%) |
Oct 07, 2019 | 3.580 | 3.600 | 3.478 | 3.570 | 20,875 | -0.04(-1.11%) |
Oct 04, 2019 | 3.470 | 3.665 | 3.470 | 3.610 | 26,900 | +0.10(+2.85%) |
Oct 03, 2019 | 3.550 | 3.720 | 3.420 | 3.510 | 49,848 | -0.08(-2.23%) |
Oct 02, 2019 | 3.670 | 3.730 | 3.510 | 3.590 | 49,268 | -0.09(-2.45%) |
Oct 01, 2019 | 3.820 | 3.830 | 3.680 | 3.680 | 52,185 | -0.16(-4.17%) |
Sep 30, 2019 | 4.110 | 4.200 | 3.650 | 3.840 | 96,741 | -0.07(-1.79%) |
Sep 27, 2019 | 3.780 | 4.280 | 3.650 | 3.910 | 141,600 | +0.21(+5.68%) |
Sep 26, 2019 | 3.690 | 3.740 | 3.600 | 3.700 | 51,855 | -0.01(-0.27%) |
Sep 25, 2019 | 3.660 | 3.750 | 3.520 | 3.710 | 43,612 | +0.02(+0.54%) |
Sep 24, 2019 | 3.870 | 3.950 | 3.500 | 3.690 | 87,158 | -0.20(-5.14%) |
Sep 23, 2019 | 3.960 | 4.020 | 3.850 | 3.890 | 95,151 | -0.09(-2.26%) |
Sep 20, 2019 | 4.160 | 4.190 | 3.950 | 3.980 | 76,300 | -0.19(-4.56%) |
Sep 19, 2019 | 4.070 | 4.180 | 4.050 | 4.170 | 44,783 | +0.07(+1.71%) |
Sep 18, 2019 | 4.050 | 4.160 | 4.050 | 4.100 | 107,602 | +0.02(+0.49%) |
Sep 17, 2019 | 4.010 | 4.160 | 4.010 | 4.080 | 55,412 | +0.04(+0.99%) |
Sep 16, 2019 | 4.080 | 4.130 | 3.930 | 4.040 | 102,296 | +0.07(+1.76%) |
Sep 13, 2019 | 4.080 | 4.080 | 3.830 | 3.970 | 46,400 | +0.00(+0.00%) |
Sep 12, 2019 | 3.830 | 4.100 | 3.690 | 3.970 | 94,895 | +0.19(+5.03%) |
Sep 11, 2019 | 3.380 | 4.190 | 3.270 | 3.780 | 263,064 | +0.53(+16.31%) |
Sep 10, 2019 | 2.960 | 3.360 | 2.960 | 3.250 | 105,157 | +0.27(+9.06%) |
Sep 09, 2019 | 2.900 | 3.080 | 2.900 | 2.980 | 53,076 | +0.03(+1.02%) |
Sep 06, 2019 | 2.900 | 2.990 | 2.880 | 2.950 | 42,700 | +0.07(+2.43%) |
Sep 05, 2019 | 2.950 | 2.970 | 2.880 | 2.880 | 29,714 | -0.05(-1.71%) |
Sep 04, 2019 | 2.960 | 3.000 | 2.900 | 2.930 | 22,397 | +0.07(+2.45%) |
Sep 03, 2019 | 2.860 | 2.990 | 2.800 | 2.860 | 55,072 | -0.01(-0.35%) |
Aug 30, 2019 | 3.000 | 3.000 | 2.870 | 2.870 | 36,000 | -0.06(-2.05%) |
Aug 29, 2019 | 2.930 | 2.970 | 2.900 | 2.930 | 30,259 | +0.00(+0.00%) |
Aug 28, 2019 | 2.870 | 3.000 | 2.790 | 2.930 | 48,066 | +0.19(+6.93%) |
Aug 27, 2019 | 2.790 | 2.840 | 2.710 | 2.740 | 15,974 | -0.06(-2.14%) |
Aug 26, 2019 | 2.860 | 2.950 | 2.710 | 2.800 | 50,579 | -0.07(-2.36%) |
Aug 23, 2019 | 2.940 | 3.010 | 2.810 | 2.868 | 46,400 | -0.08(-2.79%) |
Aug 22, 2019 | 2.940 | 3.030 | 2.810 | 2.950 | 90,616 | +0.05(+1.72%) |
Aug 21, 2019 | 2.980 | 3.110 | 2.900 | 2.900 | 70,634 | -0.10(-3.33%) |
Aug 20, 2019 | 3.060 | 3.150 | 2.960 | 3.000 | 58,444 | -0.01(-0.33%) |
Aug 19, 2019 | 2.950 | 3.150 | 2.910 | 3.010 | 58,140 | +0.06(+2.03%) |
Aug 16, 2019 | 2.820 | 3.020 | 2.820 | 2.950 | 76,000 | +0.06(+2.08%) |
Aug 15, 2019 | 2.820 | 3.040 | 2.770 | 2.890 | 79,432 | +0.05(+1.76%) |
Aug 14, 2019 | 2.850 | 3.010 | 2.740 | 2.840 | 87,209 | -0.01(-0.35%) |
Aug 13, 2019 | 3.010 | 3.050 | 2.830 | 2.850 | 66,106 | -0.16(-5.32%) |
Aug 12, 2019 | 2.830 | 3.050 | 2.820 | 3.010 | 78,980 | +0.18(+6.36%) |
Aug 09, 2019 | 2.830 | 2.890 | 2.820 | 2.830 | 74,800 | -0.03(-1.05%) |
Aug 08, 2019 | 3.000 | 3.100 | 2.840 | 2.860 | 90,533 | -0.33(-10.34%) |
Aug 07, 2019 | 3.140 | 3.290 | 3.050 | 3.190 | 85,466 | +0.04(+1.27%) |
Aug 06, 2019 | 2.890 | 3.180 | 2.850 | 3.150 | 97,341 | +0.22(+7.51%) |
Aug 05, 2019 | 2.960 | 2.960 | 2.750 | 2.930 | 53,552 | +0.16(+5.78%) |
Aug 02, 2019 | 2.570 | 2.970 | 2.570 | 2.770 | 114,400 | +0.19(+7.36%) |
Aug 01, 2019 | 2.780 | 2.850 | 2.580 | 2.580 | 91,141 | -0.15(-5.49%) |
Jul 31, 2019 | 2.790 | 3.077 | 2.660 | 2.730 | 152,193 | -0.06(-2.15%) |
Jul 30, 2019 | 2.600 | 2.900 | 2.530 | 2.790 | 185,839 | +0.17(+6.49%) |
Jul 29, 2019 | 2.700 | 2.710 | 2.340 | 2.620 | 205,834 | -0.10(-3.68%) |
Jul 26, 2019 | 2.910 | 2.950 | 2.720 | 2.720 | 92,900 | -0.22(-7.48%) |
Jul 25, 2019 | 2.920 | 3.020 | 2.830 | 2.940 | 106,554 | +0.00(+0.00%) |
Jul 24, 2019 | 3.090 | 3.140 | 2.800 | 2.940 | 187,025 | -0.17(-5.47%) |
Jul 23, 2019 | 3.370 | 3.385 | 3.050 | 3.110 | 148,197 | -0.23(-6.89%) |
Jul 22, 2019 | 3.660 | 3.760 | 3.210 | 3.340 | 173,455 | -0.38(-10.22%) |
Jul 19, 2019 | 3.760 | 3.830 | 3.690 | 3.720 | 91,000 | -0.10(-2.62%) |
Jul 18, 2019 | 3.910 | 3.930 | 3.740 | 3.820 | 105,478 | -0.08(-2.05%) |
Jul 17, 2019 | 3.970 | 4.090 | 3.810 | 3.900 | 179,877 | -0.12(-2.99%) |
Jul 16, 2019 | 4.070 | 4.250 | 3.900 | 4.020 | 513,913 | +0.14(+3.61%) |
Jul 15, 2019 | 4.070 | 4.070 | 3.750 | 3.880 | 256,927 | -0.12(-3.00%) |
Jul 12, 2019 | 3.890 | 4.200 | 3.790 | 4.000 | 449,900 | -0.11(-2.68%) |
Jul 11, 2019 | 4.360 | 4.370 | 4.000 | 4.110 | 207,822 | -0.28(-6.38%) |
Jul 10, 2019 | 4.750 | 4.770 | 4.270 | 4.390 | 221,729 | -0.30(-6.40%) |
Jul 09, 2019 | 4.730 | 4.840 | 4.680 | 4.690 | 99,845 | -0.08(-1.68%) |
Jul 08, 2019 | 4.950 | 4.990 | 4.740 | 4.770 | 125,647 | -0.22(-4.41%) |
Jul 05, 2019 | 4.800 | 5.080 | 4.800 | 4.990 | 133,000 | +0.19(+3.96%) |
Jul 03, 2019 | 4.980 | 4.980 | 4.598 | 4.800 | 185,800 | +0.04(+0.84%) |
Jul 02, 2019 | 4.290 | 5.230 | 4.070 | 4.760 | 636,417 | +4.26(+861.62%) |
Jul 01, 2019 | 0.5000 | 0.5000 | 0.4702 | 0.4950 | 1,323,020 | +0.01(+2.53%) |
Jun 28, 2019 | 0.4890 | 0.5199 | 0.4720 | 0.4828 | 3,461,900 | -0.07(-12.47%) |
Jun 27, 2019 | 0.6288 | 0.6288 | 0.5457 | 0.5516 | 2,132,121 | -0.06(-10.07%) |
Jun 26, 2019 | 0.6500 | 0.6780 | 0.5591 | 0.6134 | 2,833,135 | -0.04(-5.63%) |
Jun 25, 2019 | 0.6300 | 0.6700 | 0.6200 | 0.6500 | 4,678,747 | +0.05(+8.33%) |
Jun 24, 2019 | 0.5400 | 0.6100 | 0.5400 | 0.6000 | 2,755,760 | +0.06(+10.64%) |
Jun 21, 2019 | 0.5565 | 0.5565 | 0.5352 | 0.5423 | 516,800 | -0.01(-1.31%) |
Jun 20, 2019 | 0.5405 | 0.5600 | 0.5390 | 0.5495 | 916,285 | +0.01(+1.76%) |
Jun 19, 2019 | 0.5300 | 0.5600 | 0.5300 | 0.5400 | 2,142,496 | +0.02(+3.65%) |
Jun 18, 2019 | 0.5380 | 0.5400 | 0.5210 | 0.5210 | 1,010,143 | -0.02(-3.52%) |
Jun 17, 2019 | 0.5200 | 0.5500 | 0.5100 | 0.5400 | 2,279,586 | +0.03(+5.32%) |
Jun 14, 2019 | 0.4976 | 0.5170 | 0.4969 | 0.5127 | 1,101,300 | +0.01(+2.29%) |
Jun 13, 2019 | 0.5134 | 0.5150 | 0.4900 | 0.5012 | 1,148,770 | +0.00(+0.93%) |
Jun 12, 2019 | 0.5000 | 0.5100 | 0.4874 | 0.4966 | 1,611,731 | -0.01(-2.63%) |
Jun 11, 2019 | 0.4700 | 0.5200 | 0.4600 | 0.5100 | 5,709,877 | +0.04(+7.44%) |
Jun 10, 2019 | 0.4879 | 0.4879 | 0.4610 | 0.4747 | 1,329,682 | -0.01(-2.69%) |
Jun 07, 2019 | 0.4899 | 0.4899 | 0.4700 | 0.4878 | 911,700 | +0.00(+0.14%) |
Jun 06, 2019 | 0.4900 | 0.4949 | 0.4800 | 0.4871 | 1,360,536 | -0.00(-0.69%) |
Jun 05, 2019 | 0.4930 | 0.5000 | 0.4860 | 0.4905 | 1,274,827 | -0.01(-1.90%) |
Jun 04, 2019 | 0.5000 | 0.5500 | 0.4800 | 0.5000 | 4,901,256 | +0.01(+2.04%) |
Jun 03, 2019 | 0.4955 | 0.5000 | 0.4800 | 0.4900 | 1,702,005 | -0.01(-2.00%) |
May 31, 2019 | 0.5095 | 0.5143 | 0.4900 | 0.5000 | 2,017,200 | +0.00(+0.00%) |
May 30, 2019 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 1,600,907 | +0.00(+0.00%) |
May 29, 2019 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 2,424,849 | -0.02(-3.85%) |
May 28, 2019 | 0.5700 | 0.5800 | 0.5000 | 0.5200 | 8,693,018 | +0.01(+2.36%) |
May 24, 2019 | 0.5000 | 0.5300 | 0.4760 | 0.5080 | 6,949,100 | -0.02(-4.15%) |
May 23, 2019 | 0.6900 | 0.8500 | 0.5000 | 0.5300 | 61,495,044 | +0.06(+12.43%) |
May 22, 2019 | 0.4861 | 0.5000 | 0.4700 | 0.4714 | 2,341,968 | -0.01(-2.40%) |
May 21, 2019 | 0.4800 | 0.5266 | 0.4675 | 0.4830 | 2,003,770 | +0.01(+2.55%) |
May 20, 2019 | 0.4855 | 0.4915 | 0.4650 | 0.4710 | 688,481 | -0.02(-3.86%) |
May 17, 2019 | 0.4900 | 0.5000 | 0.4800 | 0.4899 | 614,500 | -0.00(-0.95%) |
May 16, 2019 | 0.4980 | 0.5000 | 0.4800 | 0.4946 | 578,310 | -0.00(-0.10%) |
May 15, 2019 | 0.5049 | 0.5080 | 0.4790 | 0.4951 | 613,123 | -0.00(-0.98%) |
May 14, 2019 | 0.5200 | 0.5200 | 0.4700 | 0.5000 | 1,421,375 | +0.03(+5.26%) |
May 13, 2019 | 0.4900 | 0.4900 | 0.4590 | 0.4750 | 951,438 | -0.04(-7.68%) |
May 10, 2019 | 0.5140 | 0.5299 | 0.4700 | 0.5145 | 2,567,800 | -0.06(-9.74%) |
May 09, 2019 | 0.5100 | 0.6200 | 0.5100 | 0.5700 | 4,134,985 | +0.06(+10.87%) |
May 08, 2019 | 0.5200 | 0.5250 | 0.5010 | 0.5141 | 590,163 | +0.00(+0.80%) |
May 07, 2019 | 0.5300 | 0.5500 | 0.5100 | 0.5100 | 955,442 | -0.02(-3.77%) |
May 06, 2019 | 0.5000 | 0.5400 | 0.4900 | 0.5300 | 1,501,235 | +0.03(+6.58%) |
May 03, 2019 | 0.5071 | 0.5100 | 0.4830 | 0.4973 | 494,900 | +0.01(+2.96%) |
May 02, 2019 | 0.5000 | 0.5010 | 0.4800 | 0.4830 | 584,521 | -0.01(-1.43%) |
May 01, 2019 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 574,853 | -0.00(-0.81%) |
Apr 30, 2019 | 0.5112 | 0.5112 | 0.4900 | 0.4940 | 432,200 | -0.01(-1.20%) |
Apr 29, 2019 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 861,869 | +0.01(+1.48%) |
Apr 26, 2019 | 0.5000 | 0.5087 | 0.4879 | 0.4927 | 642,800 | -0.01(-1.46%) |
Apr 25, 2019 | 0.5200 | 0.5300 | 0.4900 | 0.5000 | 804,186 | -0.02(-3.85%) |
Apr 24, 2019 | 0.4700 | 0.5200 | 0.4600 | 0.5200 | 1,434,655 | +0.04(+8.33%) |
Apr 23, 2019 | 0.4900 | 0.4900 | 0.4500 | 0.4800 | 1,425,014 | -0.02(-3.03%) |
Apr 22, 2019 | 0.5185 | 0.5186 | 0.4700 | 0.4950 | 2,323,035 | -0.02(-4.46%) |
Apr 18, 2019 | 0.6200 | 0.6600 | 0.5000 | 0.5181 | 14,483,300 | -0.02(-4.06%) |
Apr 17, 2019 | 0.4400 | 0.5600 | 0.4200 | 0.5400 | 8,002,320 | +0.13(+31.71%) |
Apr 16, 2019 | 0.4100 | 0.4300 | 0.4000 | 0.4100 | 521,938 | -0.02(-4.65%) |
Apr 15, 2019 | 0.4400 | 0.4400 | 0.3900 | 0.4300 | 931,925 | +0.01(+1.51%) |
Apr 12, 2019 | 0.4450 | 0.4450 | 0.4100 | 0.4236 | 1,371,600 | -0.01(-1.72%) |
Apr 11, 2019 | 0.4347 | 0.4400 | 0.4300 | 0.4310 | 391,396 | +0.00(+0.23%) |
Apr 10, 2019 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 361,713 | -0.01(-2.18%) |
Apr 09, 2019 | 0.4400 | 0.4496 | 0.4300 | 0.4396 | 537,117 | +0.01(+2.23%) |
Apr 08, 2019 | 0.4271 | 0.4400 | 0.4150 | 0.4300 | 404,027 | +0.00(+0.26%) |
Apr 05, 2019 | 0.4450 | 0.4500 | 0.4200 | 0.4289 | 950,900 | -0.02(-3.62%) |
Apr 04, 2019 | 0.4720 | 0.4789 | 0.4390 | 0.4450 | 846,567 | +0.00(+0.88%) |
Apr 03, 2019 | 0.4500 | 0.4800 | 0.4385 | 0.4411 | 1,513,365 | -0.00(-0.07%) |
Apr 02, 2019 | 0.4380 | 0.4500 | 0.4359 | 0.4414 | 772,447 | +0.01(+2.65%) |
Apr 01, 2019 | 0.4100 | 0.4500 | 0.4100 | 0.4300 | 987,882 | +0.01(+2.23%) |
Mar 29, 2019 | 0.4021 | 0.4280 | 0.3900 | 0.4206 | 1,116,300 | +0.03(+6.56%) |
Mar 28, 2019 | 0.4032 | 0.4032 | 0.3720 | 0.3947 | 1,126,238 | +0.01(+1.52%) |
Mar 27, 2019 | 0.4188 | 0.4188 | 0.3720 | 0.3888 | 2,036,301 | -0.02(-5.17%) |
Mar 26, 2019 | 0.4100 | 0.4300 | 0.4000 | 0.4100 | 807,069 | +0.00(+0.00%) |
Mar 25, 2019 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 1,575,189 | -0.00(-0.56%) |
Mar 22, 2019 | 0.4600 | 0.4600 | 0.4000 | 0.4123 | 5,439,600 | -0.06(-12.28%) |
Mar 21, 2019 | 0.5300 | 0.5600 | 0.4600 | 0.4700 | 12,250,077 | +0.01(+2.09%) |
Mar 20, 2019 | 0.4600 | 0.4698 | 0.4550 | 0.4604 | 923,204 | +0.00(+0.35%) |
Mar 19, 2019 | 0.4720 | 0.4750 | 0.4575 | 0.4588 | 1,542,586 | -0.01(-2.78%) |
Mar 18, 2019 | 0.4700 | 0.4800 | 0.4541 | 0.4719 | 1,194,415 | +0.01(+2.50%) |
Mar 15, 2019 | 0.4700 | 0.4719 | 0.4520 | 0.4604 | 1,669,400 | +0.01(+2.31%) |
Mar 14, 2019 | 0.4800 | 0.4900 | 0.4500 | 0.4500 | 2,416,600 | -0.03(-6.25%) |
Mar 13, 2019 | 0.4500 | 0.4900 | 0.4500 | 0.4800 | 4,798,814 | -0.05(-9.43%) |
Mar 12, 2019 | 0.5300 | 0.6000 | 0.5100 | 0.5300 | 2,744,985 | +0.00(+0.00%) |
Mar 11, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5300 | 517,097 | -0.01(-0.93%) |
Mar 08, 2019 | 0.5200 | 0.5350 | 0.5020 | 0.5350 | 919,300 | +0.04(+7.00%) |
Mar 07, 2019 | 0.5200 | 0.5400 | 0.4900 | 0.5000 | 1,671,234 | -0.03(-5.37%) |
Mar 06, 2019 | 0.5690 | 0.5800 | 0.5076 | 0.5284 | 2,210,656 | -0.06(-9.68%) |
Mar 05, 2019 | 0.5250 | 0.5924 | 0.5000 | 0.5850 | 2,925,713 | +0.07(+14.71%) |
Mar 04, 2019 | 0.4950 | 0.5699 | 0.4725 | 0.5100 | 3,196,312 | +0.02(+4.51%) |
Mar 01, 2019 | 0.5200 | 0.5400 | 0.4550 | 0.4880 | 1,923,900 | -0.02(-4.31%) |
Feb 28, 2019 | 0.4500 | 0.5200 | 0.4400 | 0.5100 | 4,198,361 | +0.07(+16.52%) |
Feb 27, 2019 | 0.4490 | 0.4575 | 0.4330 | 0.4377 | 1,443,446 | -0.01(-2.73%) |
Feb 26, 2019 | 0.4500 | 0.4500 | 0.4200 | 0.4500 | 8,087,339 | -0.18(-28.59%) |
Feb 25, 2019 | 0.6500 | 0.6599 | 0.6201 | 0.6302 | 1,261,704 | -0.02(-3.05%) |
Feb 22, 2019 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 652,800 | +0.01(+1.67%) |
Feb 21, 2019 | 0.6700 | 0.6883 | 0.6250 | 0.6393 | 883,394 | -0.03(-4.58%) |
Feb 20, 2019 | 0.7000 | 0.7000 | 0.6671 | 0.6700 | 610,062 | -0.01(-1.67%) |
Feb 19, 2019 | 0.6893 | 0.6910 | 0.6800 | 0.6814 | 390,085 | +0.00(+0.21%) |
Feb 15, 2019 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 486,400 | -0.00(-0.54%) |
Feb 14, 2019 | 0.7035 | 0.7100 | 0.6760 | 0.6837 | 629,717 | -0.02(-2.33%) |
Feb 13, 2019 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 406,913 | +0.01(+1.16%) |
Feb 12, 2019 | 0.7000 | 0.7034 | 0.6900 | 0.6920 | 447,079 | -0.00(-0.66%) |
Feb 11, 2019 | 0.7176 | 0.7235 | 0.6904 | 0.6966 | 553,174 | +0.01(+0.96%) |
Feb 08, 2019 | 0.6900 | 0.7300 | 0.6800 | 0.6900 | 854,600 | +0.01(+1.47%) |
Feb 07, 2019 | 0.7100 | 0.7200 | 0.6800 | 0.6800 | 817,500 | -0.02(-2.86%) |
Feb 06, 2019 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 597,994 | -0.01(-1.44%) |
Feb 05, 2019 | 0.7231 | 0.7394 | 0.7070 | 0.7102 | 589,127 | -0.01(-1.36%) |
Feb 04, 2019 | 0.7300 | 0.7500 | 0.7100 | 0.7200 | 716,816 | +0.00(+0.42%) |
Feb 01, 2019 | 0.7450 | 0.7500 | 0.7050 | 0.7170 | 766,900 | -0.01(-1.89%) |
Jan 31, 2019 | 0.7505 | 0.7700 | 0.7300 | 0.7308 | 826,226 | -0.02(-2.56%) |
Jan 30, 2019 | 0.7300 | 0.7700 | 0.7100 | 0.7500 | 1,431,557 | -0.02(-2.60%) |
Jan 29, 2019 | 0.7500 | 0.8100 | 0.7000 | 0.7700 | 5,353,368 | +0.09(+13.24%) |
Jan 28, 2019 | 0.6800 | 0.7000 | 0.6500 | 0.6800 | 920,581 | -0.01(-1.45%) |
Jan 25, 2019 | 0.7150 | 0.7300 | 0.6700 | 0.6900 | 1,197,800 | -0.04(-5.48%) |
Jan 24, 2019 | 0.7800 | 0.8000 | 0.7100 | 0.7300 | 1,468,913 | -0.07(-8.75%) |
Jan 23, 2019 | 0.8915 | 0.8949 | 0.7600 | 0.8000 | 2,500,497 | -0.03(-3.61%) |
Jan 22, 2019 | 1.000 | 1.100 | 0.7700 | 0.8300 | 13,774,078 | +0.08(+10.37%) |
Jan 18, 2019 | 0.7600 | 0.8150 | 0.7200 | 0.7520 | 1,345,700 | -0.01(-1.05%) |
Jan 17, 2019 | 0.7000 | 0.8900 | 0.6800 | 0.7600 | 5,125,279 | +0.08(+12.56%) |
Jan 16, 2019 | 0.6271 | 0.6850 | 0.6110 | 0.6752 | 1,238,306 | +0.06(+8.90%) |
Jan 15, 2019 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 481,171 | +0.02(+3.85%) |
Jan 14, 2019 | 0.6150 | 0.6300 | 0.5924 | 0.5970 | 1,811,210 | -0.02(-2.93%) |
Jan 11, 2019 | 0.6300 | 0.6300 | 0.6100 | 0.6150 | 441,300 | -0.01(-0.81%) |
Jan 10, 2019 | 0.6500 | 0.6600 | 0.5900 | 0.6200 | 1,077,529 | -0.01(-1.27%) |
Jan 09, 2019 | 0.5958 | 0.6400 | 0.5803 | 0.6280 | 981,223 | +0.03(+4.81%) |
Jan 08, 2019 | 0.6000 | 0.6046 | 0.5700 | 0.5992 | 700,056 | +0.01(+1.56%) |
Jan 07, 2019 | 0.6200 | 0.6200 | 0.5600 | 0.5900 | 2,666,720 | -0.02(-3.28%) |
Jan 04, 2019 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 1,113,200 | -0.02(-2.59%) |
Jan 03, 2019 | 0.6510 | 0.6700 | 0.6210 | 0.6262 | 706,145 | -0.00(-0.60%) |
Jan 02, 2019 | 0.6500 | 0.6500 | 0.5800 | 0.6300 | 754,700 | +0.03(+5.00%) |
Dec 31, 2018 | 0.6200 | 0.6500 | 0.5900 | 0.6000 | 510,800 | -0.01(-1.64%) |
Dec 28, 2018 | 0.5900 | 0.6400 | 0.5900 | 0.6100 | 524,500 | +0.01(+1.97%) |
Dec 27, 2018 | 0.5929 | 0.6899 | 0.5665 | 0.5982 | 1,057,460 | +0.01(+1.39%) |
Dec 26, 2018 | 0.5900 | 0.6600 | 0.5600 | 0.5900 | 712,144 | +0.00(+0.00%) |
Dec 24, 2018 | 0.6200 | 0.6700 | 0.5500 | 0.5900 | 786,600 | -0.11(-15.71%) |
Dec 21, 2018 | 0.5500 | 0.8800 | 0.5000 | 0.7000 | 3,063,200 | +0.15(+27.27%) |
Dec 20, 2018 | 0.5100 | 0.5600 | 0.5000 | 0.5500 | 880,626 | +0.05(+9.69%) |
Dec 19, 2018 | 0.4500 | 0.5400 | 0.4500 | 0.5014 | 961,181 | +0.00(+0.80%) |
Dec 18, 2018 | 0.5291 | 0.5475 | 0.4335 | 0.4974 | 1,260,075 | -0.05(-8.90%) |
Dec 17, 2018 | 0.6800 | 0.6800 | 0.5200 | 0.5460 | 1,518,948 | -0.10(-16.00%) |
Dec 14, 2018 | 0.7320 | 0.7320 | 0.6450 | 0.6500 | 1,055,300 | -0.06(-8.84%) |
Dec 13, 2018 | 0.7641 | 0.8000 | 0.7100 | 0.7130 | 934,597 | -0.06(-7.40%) |
Dec 12, 2018 | 0.7990 | 0.7999 | 0.7200 | 0.7700 | 1,403,275 | -0.01(-1.28%) |
Dec 11, 2018 | 0.8700 | 0.8900 | 0.7700 | 0.7800 | 1,887,523 | +0.01(+1.30%) |
Dec 10, 2018 | 0.7900 | 0.7983 | 0.7500 | 0.7700 | 426,224 | -0.01(-1.28%) |
Dec 07, 2018 | 0.7900 | 0.8200 | 0.7700 | 0.7800 | 266,000 | -0.01(-1.27%) |
Dec 06, 2018 | 0.8200 | 0.8300 | 0.7600 | 0.7900 | 593,857 | -0.03(-3.66%) |
Dec 04, 2018 | 0.8900 | 0.8900 | 0.8200 | 0.8200 | 348,300 | -0.05(-6.18%) |