Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0975 | 0.1047 | 0.0962 | 0.1047 | 11,727 | +0.00(+4.70%) |
Feb 27, 2019 | 0.1000 | 0.1122 | 0.0894 | 0.1000 | 184,184 | -0.00(-4.40%) |
Feb 26, 2019 | 0.1046 | 0.1046 | 0.1046 | 30 | +0.00(+0.00%) | |
Feb 22, 2019 | 0.1046 | 0.1046 | 0.1046 | 0 | -0.01(-9.04%) | |
Feb 21, 2019 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 865 | +0.00(+3.88%) |
Feb 20, 2019 | 0.1179 | 0.1179 | 0.1100 | 0.1107 | 39,247 | -0.01(-7.29%) |
Feb 19, 2019 | 0.1200 | 0.1200 | 0.1010 | 0.1194 | 39,560 | -0.00(-2.45%) |
Feb 15, 2019 | 0.1100 | 0.1224 | 0.1100 | 0.1224 | 4,700 | +0.00(+3.29%) |
Feb 14, 2019 | 0.1100 | 0.1185 | 0.1100 | 0.1185 | 12,520 | +0.01(+6.47%) |
Feb 13, 2019 | 0.1190 | 0.1190 | 0.1113 | 0.1113 | 16,280 | -0.01(-6.00%) |
Feb 11, 2019 | 0.1184 | 0.1184 | 0.1184 | 0 | -0.01(-6.77%) | |
Feb 08, 2019 | 0.1105 | 0.1270 | 0.1105 | 0.1270 | 16,000 | +0.01(+5.83%) |
Feb 07, 2019 | 0.1223 | 0.1260 | 0.1151 | 0.1200 | 27,650 | -0.01(-7.69%) |
Feb 06, 2019 | 0.1225 | 0.1300 | 0.1156 | 0.1300 | 20,640 | +0.01(+8.15%) |
Feb 05, 2019 | 0.1253 | 0.1297 | 0.1165 | 0.1202 | 23,125 | -0.01(-7.40%) |
Feb 04, 2019 | 0.1347 | 0.1422 | 0.1215 | 0.1298 | 63,850 | -0.01(-4.14%) |
Feb 01, 2019 | 0.1420 | 0.1507 | 0.1347 | 0.1354 | 19,700 | -0.01(-7.39%) |
Jan 31, 2019 | 0.1490 | 0.1504 | 0.1407 | 0.1462 | 66,273 | +0.01(+8.14%) |
Jan 30, 2019 | 0.1305 | 0.1421 | 0.1305 | 0.1352 | 2,300 | +0.00(+1.58%) |
Jan 29, 2019 | 0.1331 | 0.1331 | 0.1331 | 0.1331 | 5,000 | -0.00(-3.27%) |
Jan 28, 2019 | 0.1434 | 0.1482 | 0.1300 | 0.1376 | 27,972 | -0.00(-0.29%) |
Jan 25, 2019 | 0.1300 | 0.1380 | 0.1300 | 0.1380 | 80,800 | +0.01(+6.15%) |
Jan 24, 2019 | 0.1327 | 0.1327 | 0.1300 | 0.1300 | 5,088 | +0.00(+0.00%) |
Jan 23, 2019 | 0.1152 | 0.1300 | 0.1100 | 0.1300 | 218,500 | +0.02(+17.12%) |
Jan 22, 2019 | 0.1075 | 0.1170 | 0.1052 | 0.1110 | 29,200 | +0.01(+6.32%) |
Jan 18, 2019 | 0.1044 | 0.1044 | 0.1044 | 0.1044 | 500 | -0.00(-3.33%) |
Jan 17, 2019 | 0.1147 | 0.1154 | 0.1022 | 0.1080 | 12,300 | -0.00(-1.82%) |
Jan 16, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 3,300 | +0.01(+9.02%) |
Jan 15, 2019 | 0.1000 | 0.1102 | 0.0967 | 0.1009 | 15,322 | +0.00(+0.50%) |
Jan 14, 2019 | 0.1117 | 0.1117 | 0.1004 | 0.1004 | 35,969 | -0.00(-3.74%) |
Jan 11, 2019 | 0.1226 | 0.1300 | 0.1043 | 0.1043 | 60,700 | -0.01(-9.46%) |
Jan 10, 2019 | 0.1189 | 0.1222 | 0.1092 | 0.1152 | 56,932 | +0.01(+9.92%) |
Jan 09, 2019 | 0.1190 | 0.1190 | 0.1048 | 0.1048 | 19,478 | -0.00(-2.96%) |
Jan 08, 2019 | 0.1000 | 0.1155 | 0.1000 | 0.1080 | 151,414 | +0.01(+8.32%) |
Jan 07, 2019 | 0.0886 | 0.0997 | 0.0878 | 0.0997 | 120,919 | +0.01(+14.60%) |
Jan 04, 2019 | 0.0807 | 0.0890 | 0.0793 | 0.0870 | 80,000 | +0.01(+10.97%) |
Jan 03, 2019 | 0.0784 | 0.0784 | 0.0784 | 2 | +0.00(+0.00%) | |
Jan 02, 2019 | 0.0858 | 0.0858 | 0.0760 | 0.0784 | 2,000 | -0.00(-2.00%) |
Dec 31, 2018 | 0.0720 | 0.0800 | 0.0712 | 0.0800 | 54,600 | +0.00(+5.40%) |
Dec 28, 2018 | 0.0684 | 0.0965 | 0.0684 | 0.0759 | 21,400 | +0.00(+5.12%) |
Dec 27, 2018 | 0.0630 | 0.0726 | 0.0630 | 0.0722 | 3,400 | +0.01(+14.42%) |
Dec 26, 2018 | 0.0652 | 0.0799 | 0.0630 | 0.0631 | 22,000 | +0.00(+0.16%) |
Dec 24, 2018 | 0.0651 | 0.0651 | 0.0630 | 0.0630 | 13,000 | -0.00(-3.08%) |
Dec 21, 2018 | 0.0760 | 0.0778 | 0.0577 | 0.0650 | 598,100 | -0.01(-14.47%) |
Dec 20, 2018 | 0.0890 | 0.0890 | 0.0720 | 0.0760 | 12,202 | -0.02(-22.45%) |
Dec 19, 2018 | 0.0769 | 0.0980 | 0.0769 | 0.0980 | 10,800 | +0.00(+4.26%) |
Dec 18, 2018 | 0.0810 | 0.0940 | 0.0810 | 0.0940 | 23,725 | -0.00(-4.08%) |
Dec 14, 2018 | 0.0980 | 0.0980 | 0.0980 | 0 | +0.00(+3.92%) | |
Dec 13, 2018 | 0.0998 | 0.0998 | 0.0943 | 0.0943 | 2,990 | -0.01(-9.06%) |
Dec 12, 2018 | 0.0962 | 0.1107 | 0.0962 | 0.1037 | 54,039 | +0.01(+15.22%) |
Dec 10, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Dec 07, 2018 | 0.0950 | 0.1003 | 0.0950 | 0.1000 | 26,200 | +0.01(+6.27%) |
Dec 06, 2018 | 0.0994 | 0.0994 | 0.0840 | 0.0941 | 91,155 | -0.01(-7.29%) |
Dec 04, 2018 | 0.1100 | 0.1300 | 0.1015 | 0.1015 | 151,700 | -0.01(-12.12%) |
Dec 03, 2018 | 0.1200 | 0.1200 | 0.1048 | 0.1155 | 12,000 | -0.01(-5.64%) |
Nov 30, 2018 | 0.1220 | 0.1224 | 0.1109 | 0.1224 | 13,000 | -0.01(-10.92%) |
Nov 29, 2018 | 0.1210 | 0.1411 | 0.1210 | 0.1374 | 139,000 | -0.00(-0.15%) |
Nov 28, 2018 | 0.1311 | 0.1376 | 0.1100 | 0.1376 | 113,082 | +0.02(+13.16%) |
Nov 27, 2018 | 0.1224 | 0.1224 | 0.1180 | 0.1216 | 17,938 | -0.00(-3.11%) |
Nov 26, 2018 | 0.1360 | 0.1360 | 0.1255 | 0.1255 | 18,896 | -0.00(-0.40%) |
Nov 23, 2018 | 0.1320 | 0.1360 | 0.1260 | 0.1260 | 23,500 | -0.01(-5.90%) |
Nov 21, 2018 | 0.1339 | 0.1339 | 0.1339 | 0 | +0.00(+0.30%) | |
Nov 20, 2018 | 0.1275 | 0.1335 | 0.1160 | 0.1335 | 15,861 | +0.00(+1.14%) |
Nov 19, 2018 | 0.1291 | 0.1380 | 0.1200 | 0.1320 | 33,850 | -0.00(-0.38%) |
Nov 16, 2018 | 0.1240 | 0.1388 | 0.1240 | 0.1325 | 20,000 | -0.01(-5.69%) |
Nov 15, 2018 | 0.1450 | 0.1530 | 0.1271 | 0.1405 | 16,050 | -0.00(-2.02%) |
Nov 14, 2018 | 0.1494 | 0.1494 | 0.1244 | 0.1434 | 16,903 | +0.01(+4.44%) |
Nov 13, 2018 | 0.1553 | 0.1570 | 0.1350 | 0.1373 | 12,443 | -0.01(-7.60%) |
Nov 12, 2018 | 0.1692 | 0.1720 | 0.1486 | 0.1486 | 6,240 | -0.02(-12.59%) |
Nov 09, 2018 | 0.1806 | 0.1806 | 0.1500 | 0.1700 | 11,900 | +0.00(+0.59%) |
Nov 08, 2018 | 0.1500 | 0.1690 | 0.1500 | 0.1690 | 14,499 | +0.01(+6.76%) |
Nov 07, 2018 | 0.1660 | 0.1666 | 0.1583 | 0.1583 | 2,200 | -0.00(-2.22%) |
Nov 06, 2018 | 0.1726 | 0.1726 | 0.1430 | 0.1619 | 48,650 | -0.01(-6.36%) |
Nov 05, 2018 | 0.1625 | 0.1757 | 0.1510 | 0.1729 | 26,451 | +0.01(+6.60%) |
Nov 02, 2018 | 0.1487 | 0.1640 | 0.1413 | 0.1622 | 18,600 | +0.02(+10.79%) |
Nov 01, 2018 | 0.1466 | 0.1625 | 0.1415 | 0.1464 | 21,745 | +0.01(+4.57%) |
Oct 31, 2018 | 0.1395 | 0.1411 | 0.1248 | 0.1400 | 28,375 | +0.01(+3.70%) |
Oct 30, 2018 | 0.1410 | 0.1410 | 0.1300 | 0.1350 | 30,475 | +0.00(+2.27%) |
Oct 29, 2018 | 0.1582 | 0.1582 | 0.1150 | 0.1320 | 55,760 | -0.02(-10.27%) |
Oct 26, 2018 | 0.1800 | 0.1800 | 0.1471 | 0.1471 | 61,400 | -0.02(-13.47%) |
Oct 25, 2018 | 0.1650 | 0.1758 | 0.1542 | 0.1700 | 66,090 | +0.00(+2.41%) |
Oct 24, 2018 | 0.1853 | 0.1856 | 0.1640 | 0.1660 | 88,625 | -0.01(-6.21%) |
Oct 23, 2018 | 0.1795 | 0.1813 | 0.1550 | 0.1770 | 95,458 | -0.00(-1.50%) |
Oct 22, 2018 | 0.2072 | 0.2080 | 0.1770 | 0.1797 | 67,450 | -0.02(-11.30%) |
Oct 19, 2018 | 0.2188 | 0.2402 | 0.1950 | 0.2026 | 369,000 | -0.04(-15.23%) |
Oct 18, 2018 | 0.1859 | 0.2400 | 0.1714 | 0.2390 | 443,166 | +0.05(+29.19%) |
Oct 17, 2018 | 0.1899 | 0.1940 | 0.1810 | 0.1850 | 35,211 | -0.00(-2.06%) |
Oct 16, 2018 | 0.2058 | 0.2058 | 0.1760 | 0.1889 | 53,063 | -0.01(-5.55%) |
Oct 15, 2018 | 0.1985 | 0.2020 | 0.1870 | 0.2000 | 16,690 | -0.00(-0.50%) |
Oct 12, 2018 | 0.2090 | 0.2090 | 0.1860 | 0.2010 | 72,000 | +0.01(+5.57%) |
Oct 11, 2018 | 0.1974 | 0.2068 | 0.1904 | 0.1904 | 11,973 | -0.02(-8.90%) |
Oct 10, 2018 | 0.2100 | 0.2118 | 0.1953 | 0.2090 | 39,428 | +0.00(+0.05%) |
Oct 09, 2018 | 0.2014 | 0.2182 | 0.1958 | 0.2089 | 65,020 | +0.02(+8.24%) |
Oct 08, 2018 | 0.1930 | 0.1965 | 0.1930 | 0.1930 | 8,375 | -0.01(-5.44%) |
Oct 05, 2018 | 0.2200 | 0.2217 | 0.2041 | 0.2041 | 21,200 | -0.01(-2.81%) |
Oct 04, 2018 | 0.2370 | 0.2370 | 0.2080 | 0.2100 | 75,091 | -0.01(-6.17%) |
Oct 03, 2018 | 0.2015 | 0.2238 | 0.2015 | 0.2238 | 86,655 | +0.02(+11.40%) |
Oct 02, 2018 | 0.2108 | 0.2108 | 0.1853 | 0.2009 | 32,014 | -0.01(-4.79%) |
Oct 01, 2018 | 0.2087 | 0.2110 | 0.2000 | 0.2110 | 94,960 | +0.01(+2.93%) |
Sep 28, 2018 | 0.2091 | 0.2129 | 0.2050 | 0.2050 | 16,900 | -0.00(-1.91%) |
Sep 27, 2018 | 0.2160 | 0.2160 | 0.2031 | 0.2090 | 27,650 | +0.00(+1.46%) |
Sep 26, 2018 | 0.2307 | 0.2307 | 0.2020 | 0.2060 | 125,778 | -0.01(-2.37%) |
Sep 25, 2018 | 0.2137 | 0.2180 | 0.2028 | 0.2110 | 16,480 | -0.01(-3.30%) |
Sep 24, 2018 | 0.2265 | 0.2300 | 0.2089 | 0.2182 | 190,586 | -0.01(-5.30%) |
Sep 21, 2018 | 0.2311 | 0.2311 | 0.2200 | 0.2304 | 24,200 | -0.00(-0.04%) |
Sep 20, 2018 | 0.2198 | 0.2305 | 0.2149 | 0.2305 | 37,258 | +0.02(+7.21%) |
Sep 19, 2018 | 0.2218 | 0.2368 | 0.2140 | 0.2150 | 127,137 | -0.01(-4.32%) |
Sep 18, 2018 | 0.2211 | 0.2495 | 0.2150 | 0.2247 | 75,353 | -0.01(-2.30%) |
Sep 17, 2018 | 0.2319 | 0.2471 | 0.2200 | 0.2300 | 28,283 | -0.01(-4.17%) |
Sep 14, 2018 | 0.2240 | 0.2438 | 0.2215 | 0.2400 | 30,200 | +0.01(+3.18%) |
Sep 13, 2018 | 0.2566 | 0.2823 | 0.2300 | 0.2326 | 136,359 | -0.00(-1.40%) |
Sep 12, 2018 | 0.2200 | 0.2365 | 0.2125 | 0.2359 | 121,729 | +0.03(+13.30%) |
Sep 11, 2018 | 0.1995 | 0.2110 | 0.1902 | 0.2082 | 8,655 | +0.02(+9.52%) |
Sep 10, 2018 | 0.2140 | 0.2140 | 0.1880 | 0.1901 | 14,050 | -0.02(-8.16%) |
Sep 07, 2018 | 0.1928 | 0.2070 | 0.1900 | 0.2070 | 59,600 | -0.00(-1.43%) |
Sep 06, 2018 | 0.2110 | 0.2111 | 0.2072 | 0.2100 | 37,993 | -0.00(-2.01%) |
Sep 05, 2018 | 0.2269 | 0.2310 | 0.2140 | 0.2143 | 38,282 | -0.02(-7.83%) |
Sep 04, 2018 | 0.2580 | 0.2600 | 0.2218 | 0.2325 | 98,603 | -0.00(-0.43%) |
Aug 31, 2018 | 0.2335 | 0.2335 | 0.2335 | 0 | +0.01(+5.66%) | |
Aug 30, 2018 | 0.2140 | 0.2409 | 0.2104 | 0.2210 | 33,385 | +0.03(+14.86%) |
Aug 29, 2018 | 0.1959 | 0.2125 | 0.1924 | 0.1924 | 16,670 | -0.01(-3.80%) |
Aug 28, 2018 | 0.2075 | 0.2130 | 0.1952 | 0.2000 | 20,974 | +0.00(+0.00%) |
Aug 27, 2018 | 0.2000 | 0.2100 | 0.1985 | 0.2000 | 109,625 | -0.00(-1.14%) |
Aug 24, 2018 | 0.1897 | 0.2023 | 0.1850 | 0.2023 | 40,900 | +0.01(+6.47%) |
Aug 23, 2018 | 0.1933 | 0.1933 | 0.1900 | 0.1900 | 5,039 | -0.00(-0.26%) |
Aug 22, 2018 | 0.1939 | 0.1953 | 0.1860 | 0.1905 | 20,648 | -0.00(-1.60%) |
Aug 21, 2018 | 0.1875 | 0.1970 | 0.1818 | 0.1936 | 16,300 | +0.01(+3.25%) |
Aug 20, 2018 | 0.1780 | 0.1949 | 0.1780 | 0.1875 | 10,691 | -0.00(-1.32%) |
Aug 17, 2018 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 26,200 | +0.00(+2.15%) |
Aug 16, 2018 | 0.1811 | 0.1860 | 0.1811 | 0.1860 | 5,600 | +0.01(+2.82%) |
Aug 15, 2018 | 0.1693 | 0.1809 | 0.1685 | 0.1809 | 8,000 | -0.01(-7.56%) |
Aug 14, 2018 | 0.1853 | 0.1957 | 0.1853 | 0.1957 | 2,497 | +0.02(+9.45%) |
Aug 13, 2018 | 0.2037 | 0.2037 | 0.1788 | 0.1788 | 8,601 | -0.02(-9.61%) |
Aug 10, 2018 | 0.1955 | 0.1998 | 0.1867 | 0.1978 | 2,900 | -0.01(-4.44%) |
Aug 09, 2018 | 0.2100 | 0.2100 | 0.2070 | 0.2070 | 6,025 | -0.00(-1.43%) |
Aug 08, 2018 | 0.1895 | 0.2194 | 0.1895 | 0.2100 | 20,506 | +0.03(+14.13%) |
Aug 07, 2018 | 0.1824 | 0.1960 | 0.1790 | 0.1840 | 24,600 | +0.01(+8.24%) |
Aug 06, 2018 | 0.1777 | 0.2060 | 0.1700 | 0.1700 | 30,482 | -0.01(-6.23%) |
Aug 03, 2018 | 0.1812 | 0.1827 | 0.1673 | 0.1813 | 9,700 | +0.00(+0.33%) |
Aug 02, 2018 | 0.1870 | 0.1973 | 0.1807 | 0.1807 | 19,216 | -0.00(-0.17%) |
Aug 01, 2018 | 0.2080 | 0.2100 | 0.1810 | 0.1810 | 22,325 | -0.02(-10.35%) |
Jul 31, 2018 | 0.1896 | 0.2033 | 0.1890 | 0.2019 | 46,820 | +0.01(+5.21%) |
Jul 30, 2018 | 0.2044 | 0.2075 | 0.1919 | 0.1919 | 12,700 | -0.01(-4.05%) |
Jul 27, 2018 | 0.2000 | 0.2092 | 0.2000 | 0.2000 | 13,300 | -0.00(-0.79%) |
Jul 26, 2018 | 0.2040 | 0.2040 | 0.2000 | 0.2016 | 1,400 | -0.00(-1.66%) |
Jul 25, 2018 | 0.2030 | 0.2050 | 0.2010 | 0.2050 | 1,650 | +0.01(+2.86%) |
Jul 24, 2018 | 0.2178 | 0.2178 | 0.1993 | 0.1993 | 36,200 | -0.00(-0.35%) |
Jul 23, 2018 | 0.2187 | 0.2187 | 0.2000 | 0.2000 | 20,688 | -0.02(-8.00%) |
Jul 20, 2018 | 0.2135 | 0.2184 | 0.2000 | 0.2174 | 55,101 | -0.00(-1.81%) |
Jul 19, 2018 | 0.2056 | 0.2239 | 0.2056 | 0.2214 | 19,688 | +0.02(+8.11%) |
Jul 18, 2018 | 0.2144 | 0.2172 | 0.2027 | 0.2048 | 12,633 | -0.01(-6.06%) |
Jul 17, 2018 | 0.2162 | 0.2300 | 0.2104 | 0.2180 | 66,579 | +0.00(+1.40%) |
Jul 16, 2018 | 0.2378 | 0.2499 | 0.2150 | 0.2150 | 105,382 | -0.02(-10.27%) |
Jul 13, 2018 | 0.2500 | 0.2597 | 0.2350 | 0.2396 | 83,155 | -0.00(-1.36%) |
Jul 12, 2018 | 0.2150 | 0.2500 | 0.2150 | 0.2429 | 80,746 | +0.02(+6.96%) |
Jul 11, 2018 | 0.2417 | 0.2470 | 0.2184 | 0.2271 | 66,764 | -0.02(-6.20%) |
Jul 10, 2018 | 0.2318 | 0.2421 | 0.2235 | 0.2421 | 37,255 | +0.01(+5.31%) |
Jul 09, 2018 | 0.2117 | 0.2318 | 0.2089 | 0.2299 | 28,101 | +0.02(+8.60%) |
Jul 06, 2018 | 0.2219 | 0.2230 | 0.2040 | 0.2117 | 52,922 | -0.00(-1.53%) |
Jul 05, 2018 | 0.2303 | 0.2400 | 0.2074 | 0.2150 | 146,125 | -0.01(-4.83%) |
Jul 03, 2018 | 0.2259 | 0.2259 | 0.2259 | 0 | -0.04(-15.87%) | |
Jul 02, 2018 | 0.2410 | 0.3000 | 0.2138 | 0.2685 | 140,408 | +0.04(+19.76%) |
Jun 29, 2018 | 0.2172 | 0.2242 | 0.2000 | 0.2242 | 73,547 | +0.01(+5.21%) |
Jun 28, 2018 | 0.2125 | 0.2168 | 0.2020 | 0.2131 | 45,240 | +0.01(+3.95%) |
Jun 27, 2018 | 0.2130 | 0.2236 | 0.1925 | 0.2050 | 212,990 | -0.00(-1.44%) |
Jun 26, 2018 | 0.2130 | 0.2130 | 0.1972 | 0.2080 | 46,493 | -0.01(-2.99%) |
Jun 25, 2018 | 0.2433 | 0.2496 | 0.2079 | 0.2144 | 46,763 | -0.04(-14.68%) |
Jun 22, 2018 | 0.2653 | 0.2680 | 0.2500 | 0.2513 | 22,299 | -0.01(-5.57%) |
Jun 21, 2018 | 0.2750 | 0.2872 | 0.2648 | 0.2661 | 72,059 | -0.01(-3.24%) |
Jun 20, 2018 | 0.2580 | 0.2822 | 0.2580 | 0.2750 | 33,408 | +0.02(+6.59%) |
Jun 19, 2018 | 0.2468 | 0.2617 | 0.2428 | 0.2580 | 31,096 | +0.01(+6.13%) |
Jun 18, 2018 | 0.2451 | 0.2720 | 0.2431 | 0.2431 | 92,222 | -0.02(-7.74%) |
Jun 15, 2018 | 0.2706 | 0.2560 | 0.2635 | 46,735 | +0.01(+2.93%) | |
Jun 14, 2018 | 0.2875 | 0.2875 | 0.2393 | 0.2560 | 82,716 | -0.03(-9.57%) |
Jun 13, 2018 | 0.2868 | 0.2927 | 0.2700 | 0.2831 | 122,181 | -0.00(-0.11%) |
Jun 12, 2018 | 0.3000 | 0.3000 | 0.2600 | 0.2834 | 67,700 | -0.00(-0.91%) |
Jun 11, 2018 | 0.2901 | 0.3026 | 0.2799 | 0.2860 | 35,750 | -0.01(-4.67%) |
Jun 08, 2018 | 0.3216 | 0.3260 | 0.2918 | 0.3000 | 36,237 | -0.02(-5.72%) |
Jun 07, 2018 | 0.3099 | 0.3410 | 0.2998 | 0.3182 | 141,019 | +0.02(+8.06%) |
Jun 06, 2018 | 0.3093 | 0.3120 | 0.2904 | 0.2945 | 32,332 | -0.00(-1.18%) |
Jun 05, 2018 | 0.3196 | 0.3213 | 0.2975 | 0.2980 | 12,848 | -0.01(-4.27%) |
Jun 04, 2018 | 0.3267 | 0.3267 | 0.3000 | 0.3113 | 70,880 | +0.01(+4.43%) |
Jun 01, 2018 | 0.2907 | 0.3280 | 0.2775 | 0.2981 | 33,550 | +0.01(+4.49%) |
May 31, 2018 | 0.2735 | 0.2949 | 0.2735 | 0.2853 | 8,000 | +0.00(+1.17%) |
May 30, 2018 | 0.2823 | 0.3155 | 0.2820 | 0.2820 | 23,700 | -0.03(-10.98%) |
May 29, 2018 | 0.2975 | 0.3255 | 0.2950 | 0.3168 | 17,468 | -0.01(-2.13%) |
May 25, 2018 | 0.3237 | 0.3237 | 0.3237 | 0 | +0.04(+13.58%) | |
May 24, 2018 | 0.3014 | 0.3083 | 0.2850 | 0.2850 | 13,917 | -0.03(-8.06%) |
May 23, 2018 | 0.3200 | 0.3200 | 0.3084 | 0.3100 | 31,746 | -0.02(-4.88%) |
May 22, 2018 | 0.3390 | 0.3390 | 0.3227 | 0.3259 | 8,450 | -0.03(-7.15%) |
May 21, 2018 | 0.3447 | 0.3510 | 0.3161 | 0.3510 | 4,782 | +0.00(+1.27%) |
May 18, 2018 | 0.3157 | 0.3466 | 0.3150 | 0.3466 | 9,297 | +0.03(+10.63%) |
May 17, 2018 | 0.3390 | 0.3390 | 0.3133 | 0.3133 | 21,850 | -0.02(-5.63%) |
May 16, 2018 | 0.3463 | 0.3510 | 0.3320 | 0.3320 | 16,430 | +0.01(+3.56%) |
May 15, 2018 | 0.3195 | 0.3408 | 0.3195 | 0.3206 | 5,650 | +0.01(+1.77%) |
May 14, 2018 | 0.3154 | 0.3309 | 0.3120 | 0.3150 | 16,522 | -0.02(-5.41%) |
May 11, 2018 | 0.3205 | 0.3420 | 0.3205 | 0.3330 | 5,410 | +0.01(+2.52%) |
May 10, 2018 | 0.3346 | 0.3459 | 0.3160 | 0.3248 | 35,970 | -0.00(-1.31%) |
May 09, 2018 | 0.3350 | 0.3350 | 0.3131 | 0.3291 | 7,900 | -0.00(-1.20%) |
May 08, 2018 | 0.3499 | 0.3499 | 0.3331 | 0.3331 | 20,600 | -0.02(-4.83%) |
May 07, 2018 | 0.3771 | 0.3771 | 0.3444 | 0.3500 | 31,962 | -0.02(-6.34%) |
May 04, 2018 | 0.3583 | 0.3737 | 0.3583 | 0.3737 | 1,810 | +0.00(+1.00%) |
May 03, 2018 | 0.3694 | 0.3700 | 0.3590 | 0.3700 | 14,205 | -0.01(-1.70%) |
May 02, 2018 | 0.3630 | 0.3775 | 0.3552 | 0.3764 | 5,035 | -0.00(-0.50%) |
May 01, 2018 | 0.3846 | 0.3900 | 0.3500 | 0.3783 | 31,420 | -0.01(-2.17%) |
Apr 30, 2018 | 0.3831 | 0.3918 | 0.3550 | 0.3867 | 25,364 | -0.00(-0.57%) |
Apr 27, 2018 | 0.3700 | 0.3889 | 0.3552 | 0.3889 | 36,511 | +0.02(+5.48%) |
Apr 26, 2018 | 0.3799 | 0.3900 | 0.3633 | 0.3687 | 11,900 | -0.02(-3.97%) |
Apr 25, 2018 | 0.3899 | 0.3899 | 0.3700 | 0.3839 | 7,854 | -0.00(-0.47%) |
Apr 24, 2018 | 0.3821 | 0.3899 | 0.3685 | 0.3857 | 10,333 | +0.01(+2.89%) |
Apr 23, 2018 | 0.3930 | 0.4000 | 0.3716 | 0.3749 | 30,387 | -0.01(-1.89%) |
Apr 20, 2018 | 0.3968 | 0.3980 | 0.3785 | 0.3821 | 11,920 | -0.01(-3.74%) |
Apr 19, 2018 | 0.3989 | 0.3998 | 0.3857 | 0.3970 | 17,125 | +0.01(+1.79%) |
Apr 18, 2018 | 0.3820 | 0.4090 | 0.3820 | 0.3900 | 31,353 | +0.01(+2.52%) |
Apr 17, 2018 | 0.4337 | 0.4337 | 0.3804 | 0.3804 | 59,547 | -0.07(-15.65%) |
Apr 16, 2018 | 0.4799 | 0.5000 | 0.4472 | 0.4510 | 114,413 | +0.00(+1.03%) |
Apr 13, 2018 | 0.3650 | 0.4464 | 0.3430 | 0.4464 | 53,404 | +0.06(+15.23%) |
Apr 12, 2018 | 0.3746 | 0.3874 | 0.3596 | 0.3874 | 20,000 | +0.02(+4.22%) |
Apr 11, 2018 | 0.3704 | 0.3926 | 0.3598 | 0.3717 | 20,085 | -0.01(-1.35%) |
Apr 10, 2018 | 0.3845 | 0.3928 | 0.3587 | 0.3768 | 39,450 | -0.06(-13.58%) |
Apr 09, 2018 | 0.4170 | 0.4360 | 0.3973 | 0.4360 | 16,399 | +0.00(+0.72%) |
Apr 06, 2018 | 0.4281 | 0.4367 | 0.4114 | 0.4329 | 10,205 | +0.01(+3.54%) |
Apr 05, 2018 | 0.4670 | 0.4680 | 0.4170 | 0.4181 | 30,754 | -0.01(-2.99%) |
Apr 04, 2018 | 0.4458 | 0.4539 | 0.3939 | 0.4310 | 26,765 | -0.02(-5.32%) |
Apr 03, 2018 | 0.4940 | 0.5000 | 0.4088 | 0.4552 | 83,765 | -0.04(-7.35%) |
Apr 02, 2018 | 0.5485 | 0.5539 | 0.4813 | 0.4913 | 37,702 | -0.06(-10.43%) |
Mar 29, 2018 | 0.5485 | 0.5485 | 0.5485 | 0 | +0.01(+2.33%) | |
Mar 28, 2018 | 0.5440 | 0.5800 | 0.5300 | 0.5360 | 77,374 | -0.03(-4.96%) |
Mar 27, 2018 | 0.5582 | 0.5885 | 0.5500 | 0.5640 | 47,272 | +0.01(+2.53%) |
Mar 26, 2018 | 0.5691 | 0.6026 | 0.5465 | 0.5501 | 67,936 | -0.01(-2.29%) |
Mar 23, 2018 | 0.5960 | 0.6100 | 0.5612 | 0.5630 | 101,436 | -0.02(-3.65%) |
Mar 22, 2018 | 0.6159 | 0.6250 | 0.5700 | 0.5843 | 167,097 | -0.04(-6.66%) |
Mar 21, 2018 | 0.6117 | 0.6260 | 0.6000 | 0.6260 | 81,842 | +0.03(+5.21%) |
Mar 20, 2018 | 0.6170 | 0.6226 | 0.5950 | 0.5950 | 196,856 | -0.02(-2.46%) |
Mar 19, 2018 | 0.5833 | 0.6240 | 0.5833 | 0.6100 | 489,936 | +0.05(+8.93%) |
Mar 16, 2018 | 0.5700 | 0.5778 | 0.5479 | 0.5600 | 30,400 | -0.03(-5.39%) |
Mar 15, 2018 | 0.5773 | 0.5950 | 0.5620 | 0.5919 | 40,350 | +0.02(+2.81%) |
Mar 14, 2018 | 0.5458 | 0.5793 | 0.5000 | 0.5757 | 95,825 | +0.05(+10.31%) |
Mar 13, 2018 | 0.5541 | 0.5600 | 0.5200 | 0.5219 | 13,500 | -0.01(-2.56%) |
Mar 12, 2018 | 0.5497 | 0.5497 | 0.5356 | 0.5356 | 2,700 | -0.01(-2.16%) |
Mar 09, 2018 | 0.1000 | 0.5629 | 0.1000 | 0.5474 | 8,550 | +0.00(+0.24%) |
Mar 08, 2018 | 0.5598 | 0.5598 | 0.5377 | 0.5461 | 2,220 | -0.01(-2.48%) |
Mar 07, 2018 | 0.5700 | 0.5747 | 0.1100 | 0.5600 | 3,161 | -0.02(-3.26%) |
Mar 06, 2018 | 0.5480 | 0.5869 | 0.5412 | 0.5789 | 13,967 | +0.02(+3.37%) |
Mar 05, 2018 | 0.5678 | 0.5720 | 0.5564 | 0.5600 | 7,800 | +0.02(+3.70%) |
Mar 02, 2018 | 0.5710 | 0.5710 | 0.5400 | 0.5400 | 6,137 | -0.01(-1.51%) |