Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.660 | 4.770 | 4.340 | 4.420 | 1,469,436 | -0.22(-4.74%) |
Apr 29, 2020 | 4.720 | 4.850 | 4.530 | 4.640 | 1,352,635 | -0.01(-0.22%) |
Apr 28, 2020 | 5.050 | 5.060 | 4.640 | 4.650 | 1,265,111 | -0.33(-6.63%) |
Apr 27, 2020 | 5.060 | 5.170 | 4.820 | 4.980 | 1,152,417 | +0.00(+0.00%) |
Apr 24, 2020 | 4.980 | 5.080 | 4.670 | 4.980 | 1,667,600 | +0.03(+0.61%) |
Apr 23, 2020 | 5.300 | 5.450 | 4.820 | 4.950 | 3,326,055 | -0.02(-0.40%) |
Apr 22, 2020 | 4.370 | 5.090 | 4.310 | 4.970 | 2,689,121 | +0.70(+16.39%) |
Apr 21, 2020 | 4.310 | 4.430 | 4.110 | 4.270 | 804,837 | -0.09(-2.06%) |
Apr 20, 2020 | 4.200 | 4.500 | 4.050 | 4.360 | 1,611,249 | +0.05(+1.16%) |
Apr 17, 2020 | 4.400 | 4.550 | 4.260 | 4.310 | 1,651,200 | -0.19(-4.22%) |
Apr 16, 2020 | 4.600 | 4.670 | 4.230 | 4.500 | 1,333,337 | +0.07(+1.58%) |
Apr 15, 2020 | 4.800 | 4.880 | 4.200 | 4.430 | 2,372,053 | -0.47(-9.59%) |
Apr 14, 2020 | 4.530 | 5.090 | 4.500 | 4.900 | 2,740,362 | +0.44(+9.87%) |
Apr 13, 2020 | 4.010 | 4.530 | 3.920 | 4.460 | 1,953,926 | +0.50(+12.63%) |
Apr 09, 2020 | 4.250 | 4.440 | 3.900 | 3.960 | 1,572,800 | -0.24(-5.71%) |
Apr 08, 2020 | 4.050 | 4.280 | 3.860 | 4.200 | 1,843,978 | +0.26(+6.60%) |
Apr 07, 2020 | 4.250 | 4.290 | 3.900 | 3.940 | 2,511,063 | -0.06(-1.50%) |
Apr 06, 2020 | 3.800 | 4.310 | 3.760 | 4.000 | 1,694,407 | +0.34(+9.29%) |
Apr 03, 2020 | 3.750 | 3.810 | 3.490 | 3.660 | 918,900 | -0.09(-2.40%) |
Apr 02, 2020 | 3.550 | 3.870 | 3.550 | 3.750 | 1,934,573 | +0.22(+6.23%) |
Apr 01, 2020 | 3.960 | 4.050 | 3.510 | 3.530 | 1,474,539 | -0.51(-12.62%) |
Mar 31, 2020 | 3.910 | 4.320 | 3.900 | 4.040 | 1,500,896 | +0.11(+2.80%) |
Mar 30, 2020 | 4.040 | 4.100 | 3.570 | 3.930 | 1,410,866 | -0.06(-1.50%) |
Mar 27, 2020 | 3.850 | 4.050 | 3.700 | 3.990 | 2,928,100 | +0.04(+1.01%) |
Mar 26, 2020 | 3.890 | 4.220 | 3.810 | 3.950 | 3,003,711 | +0.09(+2.33%) |
Mar 25, 2020 | 3.700 | 4.370 | 3.660 | 3.860 | 2,964,275 | +0.23(+6.34%) |
Mar 24, 2020 | 3.580 | 3.800 | 3.500 | 3.630 | 1,719,114 | +0.22(+6.45%) |
Mar 23, 2020 | 3.490 | 3.590 | 3.180 | 3.410 | 2,066,752 | +0.07(+2.10%) |
Mar 20, 2020 | 3.010 | 4.070 | 3.010 | 3.340 | 4,583,200 | +0.35(+11.71%) |
Mar 19, 2020 | 2.620 | 3.100 | 2.500 | 2.990 | 4,786,617 | +0.39(+15.00%) |
Mar 18, 2020 | 2.870 | 3.130 | 2.520 | 2.600 | 2,339,784 | -0.30(-10.34%) |
Mar 17, 2020 | 3.070 | 3.180 | 2.800 | 2.900 | 3,295,054 | -0.04(-1.36%) |
Mar 16, 2020 | 3.510 | 3.650 | 2.890 | 2.940 | 2,854,043 | -1.25(-29.83%) |
Mar 13, 2020 | 4.540 | 4.785 | 3.750 | 4.190 | 3,549,200 | -0.18(-4.12%) |
Mar 12, 2020 | 4.600 | 4.750 | 3.700 | 4.370 | 6,047,831 | -0.82(-15.80%) |
Mar 11, 2020 | 5.240 | 6.070 | 5.050 | 5.190 | 3,738,962 | -0.28(-5.12%) |
Mar 10, 2020 | 6.150 | 6.290 | 5.110 | 5.470 | 3,216,571 | -0.23(-4.04%) |
Mar 09, 2020 | 6.350 | 6.410 | 5.440 | 5.700 | 3,047,312 | -1.52(-21.05%) |
Mar 06, 2020 | 7.010 | 7.970 | 6.920 | 7.220 | 5,488,800 | +0.00(+0.00%) |
Mar 05, 2020 | 6.790 | 7.560 | 6.560 | 7.220 | 5,197,012 | +0.22(+3.14%) |
Mar 04, 2020 | 5.880 | 7.180 | 5.850 | 7.000 | 5,674,547 | +1.20(+20.69%) |
Mar 03, 2020 | 6.210 | 6.340 | 5.250 | 5.800 | 3,759,404 | -0.58(-9.09%) |
Mar 02, 2020 | 7.650 | 7.690 | 5.640 | 6.380 | 13,752,731 | +1.33(+26.34%) |
Feb 28, 2020 | 4.140 | 5.980 | 3.950 | 5.050 | 14,751,500 | +1.95(+62.90%) |
Feb 27, 2020 | 3.490 | 3.500 | 2.970 | 3.100 | 3,484,892 | -0.52(-14.36%) |
Feb 26, 2020 | 3.660 | 3.860 | 3.570 | 3.620 | 1,045,632 | -0.08(-2.16%) |
Feb 25, 2020 | 3.950 | 4.050 | 3.600 | 3.700 | 1,858,976 | -0.22(-5.61%) |
Feb 24, 2020 | 3.960 | 4.140 | 3.760 | 3.920 | 1,523,517 | -0.26(-6.22%) |
Feb 21, 2020 | 4.180 | 4.450 | 3.920 | 4.180 | 3,130,300 | +0.02(+0.48%) |
Feb 20, 2020 | 3.740 | 4.230 | 3.510 | 4.160 | 3,508,327 | +0.42(+11.23%) |
Feb 19, 2020 | 3.750 | 3.880 | 3.560 | 3.740 | 1,613,989 | +0.06(+1.63%) |
Feb 18, 2020 | 3.500 | 3.700 | 3.440 | 3.680 | 1,176,768 | +0.24(+6.98%) |
Feb 14, 2020 | 3.650 | 3.740 | 3.429 | 3.440 | 932,000 | -0.18(-4.97%) |
Feb 13, 2020 | 3.740 | 3.830 | 3.560 | 3.620 | 1,262,657 | -0.19(-4.99%) |
Feb 12, 2020 | 3.610 | 3.920 | 3.610 | 3.810 | 1,096,639 | +0.23(+6.42%) |
Feb 11, 2020 | 3.580 | 3.730 | 3.420 | 3.580 | 1,317,054 | +0.01(+0.28%) |
Feb 10, 2020 | 3.850 | 3.850 | 3.500 | 3.570 | 1,387,935 | -0.28(-7.27%) |
Feb 07, 2020 | 3.640 | 4.135 | 3.640 | 3.850 | 1,905,600 | +0.13(+3.49%) |
Feb 06, 2020 | 3.870 | 3.900 | 3.630 | 3.720 | 1,111,821 | -0.17(-4.37%) |
Feb 05, 2020 | 4.000 | 4.100 | 3.800 | 3.890 | 872,574 | -0.08(-2.02%) |
Feb 04, 2020 | 4.230 | 4.250 | 3.900 | 3.970 | 1,619,372 | -0.12(-2.93%) |
Feb 03, 2020 | 3.760 | 4.250 | 3.750 | 4.090 | 1,952,882 | +0.25(+6.51%) |
Jan 31, 2020 | 4.130 | 4.140 | 3.750 | 3.840 | 2,351,000 | -0.27(-6.57%) |
Jan 30, 2020 | 4.490 | 4.500 | 4.090 | 4.110 | 992,422 | -0.32(-7.22%) |
Jan 29, 2020 | 4.300 | 4.490 | 4.030 | 4.430 | 2,042,445 | +0.12(+2.78%) |
Jan 28, 2020 | 4.550 | 4.800 | 4.260 | 4.310 | 2,885,397 | -0.25(-5.48%) |
Jan 27, 2020 | 4.280 | 4.780 | 4.150 | 4.560 | 4,038,998 | +0.05(+1.22%) |
Jan 24, 2020 | 4.140 | 4.860 | 3.910 | 4.505 | 11,446,600 | +0.29(+6.75%) |
Jan 23, 2020 | 3.590 | 4.450 | 3.320 | 4.220 | 18,870,342 | +0.95(+29.05%) |
Jan 22, 2020 | 2.970 | 3.900 | 2.950 | 3.270 | 17,631,228 | +0.50(+18.05%) |
Jan 21, 2020 | 2.730 | 2.930 | 2.670 | 2.770 | 2,118,444 | +0.10(+3.75%) |
Jan 17, 2020 | 2.800 | 2.960 | 2.510 | 2.670 | 3,038,400 | -0.16(-5.65%) |
Jan 16, 2020 | 2.510 | 2.880 | 2.300 | 2.830 | 4,647,465 | +0.34(+13.65%) |
Jan 15, 2020 | 2.490 | 2.560 | 2.260 | 2.490 | 3,161,574 | -0.17(-6.39%) |
Jan 14, 2020 | 2.930 | 2.930 | 2.540 | 2.660 | 2,261,139 | -0.03(-1.12%) |
Jan 13, 2020 | 2.830 | 3.320 | 2.410 | 2.690 | 7,416,165 | -0.06(-2.18%) |
Jan 10, 2020 | 3.220 | 3.900 | 2.690 | 2.750 | 30,035,500 | -0.14(-4.84%) |
Jan 09, 2020 | 1.600 | 3.430 | 1.570 | 2.890 | 54,117,260 | +1.40(+93.96%) |
Jan 08, 2020 | 1.180 | 1.530 | 1.180 | 1.490 | 4,795,121 | +0.30(+25.21%) |
Jan 07, 2020 | 1.300 | 1.500 | 1.080 | 1.190 | 5,591,483 | +0.05(+4.39%) |
Jan 06, 2020 | 1.150 | 1.240 | 1.050 | 1.140 | 2,640,213 | -0.12(-9.52%) |
Jan 03, 2020 | 1.360 | 1.400 | 1.210 | 1.260 | 3,484,600 | -0.23(-15.44%) |
Jan 02, 2020 | 1.170 | 1.740 | 1.130 | 1.490 | 14,566,154 | +0.46(+44.66%) |
Dec 31, 2019 | 0.8400 | 1.080 | 0.8301 | 1.030 | 1,755,700 | +0.16(+18.39%) |
Dec 30, 2019 | 0.8800 | 0.9400 | 0.8300 | 0.8700 | 974,228 | -0.04(-4.40%) |
Dec 27, 2019 | 0.9700 | 1.003 | 0.7400 | 0.9100 | 1,873,500 | -0.12(-11.65%) |
Dec 26, 2019 | 0.9500 | 1.170 | 0.9200 | 1.030 | 2,454,748 | +0.10(+10.92%) |
Dec 24, 2019 | 0.8600 | 0.9800 | 0.8599 | 0.9286 | 1,542,700 | +0.07(+7.93%) |
Dec 23, 2019 | 0.7200 | 1.020 | 0.7000 | 0.8604 | 5,740,925 | +0.15(+21.63%) |
Dec 20, 2019 | 0.6399 | 0.7380 | 0.6000 | 0.7074 | 2,343,600 | +0.11(+17.90%) |
Dec 19, 2019 | 0.5600 | 0.6000 | 0.5300 | 0.6000 | 939,863 | +0.07(+13.21%) |
Dec 18, 2019 | 0.5300 | 0.5500 | 0.5100 | 0.5300 | 479,096 | -0.01(-1.67%) |
Dec 17, 2019 | 0.5500 | 0.5600 | 0.4300 | 0.5390 | 2,143,010 | -0.04(-7.07%) |
Dec 16, 2019 | 0.5650 | 0.6200 | 0.5539 | 0.5800 | 1,865,005 | +0.03(+4.71%) |
Dec 13, 2019 | 0.5000 | 0.5799 | 0.5000 | 0.5539 | 3,323,400 | +0.07(+15.40%) |
Dec 12, 2019 | 0.3800 | 0.5900 | 0.3800 | 0.4800 | 6,650,902 | +0.10(+26.32%) |
Dec 11, 2019 | 0.3200 | 0.3900 | 0.3100 | 0.3800 | 1,478,651 | +0.06(+18.75%) |
Dec 10, 2019 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 316,978 | +0.00(+1.17%) |
Dec 09, 2019 | 0.2900 | 0.3250 | 0.2900 | 0.3163 | 725,202 | +0.02(+5.82%) |
Dec 06, 2019 | 0.3159 | 0.3159 | 0.2902 | 0.2989 | 402,400 | -0.01(-3.58%) |
Dec 05, 2019 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 228,489 | -0.01(-2.64%) |
Dec 04, 2019 | 0.3200 | 0.3249 | 0.3100 | 0.3184 | 253,886 | -0.00(-0.50%) |
Dec 03, 2019 | 0.3101 | 0.3290 | 0.3056 | 0.3200 | 275,649 | +0.00(+1.07%) |
Dec 02, 2019 | 0.3371 | 0.3498 | 0.3055 | 0.3166 | 319,737 | -0.01(-4.18%) |
Nov 29, 2019 | 0.3390 | 0.3390 | 0.3095 | 0.3304 | 479,100 | -0.01(-1.67%) |
Nov 27, 2019 | 0.3200 | 0.3500 | 0.3000 | 0.3360 | 1,084,700 | +0.03(+9.84%) |
Nov 26, 2019 | 0.3100 | 0.3100 | 0.2953 | 0.3059 | 174,276 | +0.00(+1.12%) |
Nov 25, 2019 | 0.3100 | 0.3300 | 0.3000 | 0.3025 | 157,235 | +0.00(+0.80%) |
Nov 22, 2019 | 0.3077 | 0.3316 | 0.2900 | 0.3001 | 237,200 | -0.01(-3.19%) |
Nov 21, 2019 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 552,489 | -0.02(-6.00%) |
Nov 20, 2019 | 0.2941 | 0.3390 | 0.2688 | 0.3298 | 1,257,752 | +0.05(+17.74%) |
Nov 19, 2019 | 0.3000 | 0.3000 | 0.2650 | 0.2801 | 585,417 | +0.02(+6.91%) |
Nov 18, 2019 | 0.2742 | 0.2781 | 0.2539 | 0.2620 | 117,532 | -0.02(-5.79%) |
Nov 15, 2019 | 0.2750 | 0.2800 | 0.2550 | 0.2781 | 128,800 | +0.00(+1.13%) |
Nov 14, 2019 | 0.2800 | 0.2800 | 0.2530 | 0.2750 | 207,454 | +0.00(+0.44%) |
Nov 13, 2019 | 0.2730 | 0.2750 | 0.2630 | 0.2738 | 124,990 | +0.01(+2.36%) |
Nov 12, 2019 | 0.2700 | 0.2750 | 0.2600 | 0.2675 | 138,922 | -0.00(-1.80%) |
Nov 11, 2019 | 0.2702 | 0.2749 | 0.2594 | 0.2724 | 178,088 | +0.00(+0.89%) |
Nov 08, 2019 | 0.2700 | 0.2800 | 0.2593 | 0.2700 | 285,400 | -0.00(-0.22%) |
Nov 07, 2019 | 0.2700 | 0.2799 | 0.2645 | 0.2706 | 111,220 | -0.01(-3.36%) |
Nov 06, 2019 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 460,831 | +0.01(+4.83%) |
Nov 05, 2019 | 0.2749 | 0.2749 | 0.2501 | 0.2671 | 174,303 | -0.01(-2.84%) |
Nov 04, 2019 | 0.2750 | 0.2750 | 0.2650 | 0.2749 | 142,488 | +0.01(+2.08%) |
Nov 01, 2019 | 0.2597 | 0.2750 | 0.2521 | 0.2693 | 148,800 | +0.02(+7.81%) |
Oct 31, 2019 | 0.2637 | 0.2750 | 0.2405 | 0.2498 | 425,895 | -0.02(-7.41%) |
Oct 30, 2019 | 0.2700 | 0.2750 | 0.2623 | 0.2698 | 57,759 | -0.00(-0.07%) |
Oct 29, 2019 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 58,154 | +0.00(+0.11%) |
Oct 28, 2019 | 0.2799 | 0.2799 | 0.2630 | 0.2697 | 141,938 | +0.00(+0.11%) |
Oct 25, 2019 | 0.2700 | 0.2820 | 0.2650 | 0.2694 | 124,700 | -0.01(-1.82%) |
Oct 24, 2019 | 0.2800 | 0.2849 | 0.2653 | 0.2744 | 206,145 | -0.01(-2.87%) |
Oct 23, 2019 | 0.2800 | 0.2825 | 0.2700 | 0.2825 | 83,397 | +0.00(+0.89%) |
Oct 22, 2019 | 0.2900 | 0.3100 | 0.2700 | 0.2800 | 327,532 | -0.01(-3.25%) |
Oct 21, 2019 | 0.2999 | 0.3021 | 0.2804 | 0.2894 | 190,674 | -0.01(-1.87%) |
Oct 18, 2019 | 0.3000 | 0.3100 | 0.2803 | 0.2949 | 331,800 | +0.01(+1.90%) |
Oct 17, 2019 | 0.2873 | 0.2900 | 0.2780 | 0.2894 | 277,383 | +0.00(+1.54%) |
Oct 16, 2019 | 0.2731 | 0.2976 | 0.2731 | 0.2850 | 134,269 | +0.00(+1.79%) |
Oct 15, 2019 | 0.2710 | 0.2870 | 0.2710 | 0.2800 | 65,746 | +0.00(+0.00%) |
Oct 14, 2019 | 0.2800 | 0.2890 | 0.2700 | 0.2800 | 73,671 | +0.01(+2.34%) |
Oct 11, 2019 | 0.2781 | 0.2850 | 0.2610 | 0.2736 | 291,200 | -0.02(-5.33%) |
Oct 10, 2019 | 0.2900 | 0.2900 | 0.2701 | 0.2890 | 136,492 | -0.00(-1.67%) |
Oct 09, 2019 | 0.3100 | 0.3100 | 0.2700 | 0.2939 | 337,204 | +0.00(+0.48%) |
Oct 08, 2019 | 0.3000 | 0.3070 | 0.2850 | 0.2925 | 81,385 | +0.01(+2.63%) |
Oct 07, 2019 | 0.2850 | 0.3100 | 0.2800 | 0.2850 | 58,392 | -0.01(-3.32%) |
Oct 04, 2019 | 0.3112 | 0.3190 | 0.2850 | 0.2948 | 79,200 | -0.01(-4.19%) |
Oct 03, 2019 | 0.3135 | 0.3280 | 0.2800 | 0.3077 | 102,876 | +0.01(+3.05%) |
Oct 02, 2019 | 0.3180 | 0.3180 | 0.2910 | 0.2986 | 66,177 | -0.01(-3.18%) |
Oct 01, 2019 | 0.3020 | 0.3400 | 0.2900 | 0.3084 | 411,176 | +0.00(+0.23%) |
Sep 30, 2019 | 0.3100 | 0.3200 | 0.3000 | 0.3077 | 96,674 | -0.01(-3.48%) |
Sep 27, 2019 | 0.3200 | 0.3200 | 0.3050 | 0.3188 | 138,100 | -0.00(-0.06%) |
Sep 26, 2019 | 0.3600 | 0.3600 | 0.3030 | 0.3190 | 632,834 | -0.04(-11.54%) |
Sep 25, 2019 | 0.3503 | 0.3895 | 0.3500 | 0.3606 | 147,542 | -0.03(-6.77%) |
Sep 24, 2019 | 0.4000 | 0.4000 | 0.3700 | 0.3868 | 136,883 | +0.00(+0.49%) |
Sep 23, 2019 | 0.3900 | 0.4000 | 0.3801 | 0.3849 | 59,409 | -0.01(-1.31%) |
Sep 20, 2019 | 0.3819 | 0.3970 | 0.3757 | 0.3900 | 78,900 | +0.01(+3.31%) |
Sep 19, 2019 | 0.4000 | 0.4000 | 0.3701 | 0.3775 | 106,319 | -0.03(-7.93%) |
Sep 18, 2019 | 0.4300 | 0.4300 | 0.3800 | 0.4100 | 164,440 | +0.00(+0.00%) |
Sep 17, 2019 | 0.3900 | 0.4200 | 0.3700 | 0.4100 | 251,253 | +0.02(+5.13%) |
Sep 16, 2019 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 171,149 | +0.02(+5.41%) |
Sep 13, 2019 | 0.3800 | 0.3899 | 0.3600 | 0.3700 | 127,700 | +0.00(+0.71%) |
Sep 12, 2019 | 0.3670 | 0.3700 | 0.3430 | 0.3674 | 129,324 | +0.01(+2.48%) |
Sep 11, 2019 | 0.3903 | 0.4000 | 0.3385 | 0.3585 | 481,875 | -0.03(-7.12%) |
Sep 10, 2019 | 0.3599 | 0.3900 | 0.3453 | 0.3860 | 326,311 | +0.04(+10.89%) |
Sep 09, 2019 | 0.4200 | 0.4200 | 0.3450 | 0.3481 | 475,195 | -0.04(-10.77%) |
Sep 06, 2019 | 0.3800 | 0.4300 | 0.3600 | 0.3901 | 728,600 | +0.04(+9.89%) |
Sep 05, 2019 | 0.3000 | 0.3700 | 0.3000 | 0.3550 | 862,154 | +0.06(+21.28%) |
Sep 04, 2019 | 0.2999 | 0.3178 | 0.2900 | 0.2927 | 85,863 | -0.01(-2.04%) |
Sep 03, 2019 | 0.3200 | 0.3284 | 0.2800 | 0.2988 | 105,305 | -0.01(-4.05%) |
Aug 30, 2019 | 0.3200 | 0.3200 | 0.3100 | 0.3114 | 80,900 | +0.00(+0.45%) |
Aug 29, 2019 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 153,327 | +0.02(+6.90%) |
Aug 28, 2019 | 0.3000 | 0.3200 | 0.2900 | 0.2900 | 80,731 | -0.01(-4.23%) |
Aug 27, 2019 | 0.3270 | 0.3270 | 0.2899 | 0.3028 | 73,983 | -0.01(-3.87%) |
Aug 26, 2019 | 0.3200 | 0.3243 | 0.2899 | 0.3150 | 124,708 | -0.00(-1.22%) |
Aug 23, 2019 | 0.3375 | 0.3375 | 0.3100 | 0.3189 | 306,800 | -0.02(-4.83%) |
Aug 22, 2019 | 0.2750 | 0.3375 | 0.2750 | 0.3351 | 298,979 | +0.05(+17.58%) |
Aug 21, 2019 | 0.2829 | 0.2900 | 0.2829 | 0.2850 | 64,730 | +0.00(+1.79%) |
Aug 20, 2019 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 92,412 | -0.01(-2.10%) |
Aug 19, 2019 | 0.2998 | 0.2998 | 0.2708 | 0.2860 | 115,178 | +0.01(+2.36%) |
Aug 16, 2019 | 0.2800 | 0.2850 | 0.2600 | 0.2794 | 222,400 | +0.02(+7.50%) |
Aug 15, 2019 | 0.2700 | 0.2825 | 0.2550 | 0.2599 | 197,306 | +0.01(+5.39%) |
Aug 14, 2019 | 0.2882 | 0.2886 | 0.2440 | 0.2466 | 464,016 | -0.04(-14.43%) |
Aug 13, 2019 | 0.3100 | 0.3305 | 0.2829 | 0.2882 | 370,663 | -0.02(-7.00%) |
Aug 12, 2019 | 0.3180 | 0.3290 | 0.3020 | 0.3099 | 260,552 | -0.02(-6.09%) |
Aug 09, 2019 | 0.3410 | 0.3449 | 0.3088 | 0.3300 | 57,700 | +0.01(+1.60%) |
Aug 08, 2019 | 0.3201 | 0.3455 | 0.3020 | 0.3248 | 229,330 | +0.00(+1.50%) |
Aug 07, 2019 | 0.3200 | 0.3380 | 0.3125 | 0.3200 | 233,575 | -0.01(-2.14%) |
Aug 06, 2019 | 0.3300 | 0.3393 | 0.3200 | 0.3270 | 74,290 | +0.01(+2.19%) |
Aug 05, 2019 | 0.3300 | 0.3400 | 0.3149 | 0.3200 | 143,310 | -0.02(-4.76%) |
Aug 02, 2019 | 0.3450 | 0.3599 | 0.3300 | 0.3360 | 191,900 | -0.01(-4.00%) |
Aug 01, 2019 | 0.3400 | 0.3542 | 0.3300 | 0.3500 | 140,738 | +0.00(+0.29%) |
Jul 31, 2019 | 0.3581 | 0.3600 | 0.3400 | 0.3490 | 69,918 | -0.01(-2.54%) |
Jul 30, 2019 | 0.3350 | 0.3601 | 0.3350 | 0.3581 | 108,000 | +0.02(+5.01%) |
Jul 29, 2019 | 0.3381 | 0.3599 | 0.3372 | 0.3410 | 109,742 | -0.00(-0.87%) |
Jul 26, 2019 | 0.3580 | 0.3700 | 0.3372 | 0.3440 | 147,500 | -0.00(-0.69%) |
Jul 25, 2019 | 0.3550 | 0.3550 | 0.3350 | 0.3464 | 93,934 | -0.01(-2.42%) |
Jul 24, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3550 | 501,255 | +0.01(+1.63%) |
Jul 23, 2019 | 0.3455 | 0.3550 | 0.3450 | 0.3493 | 55,457 | +0.01(+1.66%) |
Jul 22, 2019 | 0.3512 | 0.3660 | 0.3420 | 0.3436 | 98,086 | -0.01(-2.16%) |
Jul 19, 2019 | 0.3438 | 0.3640 | 0.3350 | 0.3512 | 72,500 | +0.00(+0.95%) |
Jul 18, 2019 | 0.3520 | 0.3699 | 0.3420 | 0.3479 | 62,616 | -0.02(-4.68%) |
Jul 17, 2019 | 0.3670 | 0.3696 | 0.3500 | 0.3650 | 82,636 | -0.00(-0.84%) |
Jul 16, 2019 | 0.3500 | 0.3700 | 0.3500 | 0.3681 | 146,573 | +0.02(+5.17%) |
Jul 15, 2019 | 0.3631 | 0.3698 | 0.3500 | 0.3500 | 167,281 | -0.01(-3.61%) |
Jul 12, 2019 | 0.3427 | 0.3900 | 0.3400 | 0.3631 | 778,700 | +0.02(+4.97%) |
Jul 11, 2019 | 0.3500 | 0.3600 | 0.3030 | 0.3459 | 218,909 | +0.00(+0.49%) |
Jul 10, 2019 | 0.3500 | 0.3500 | 0.3339 | 0.3442 | 146,207 | -0.01(-1.63%) |
Jul 09, 2019 | 0.3522 | 0.3630 | 0.3421 | 0.3499 | 140,837 | -0.00(-0.48%) |
Jul 08, 2019 | 0.3499 | 0.3688 | 0.3369 | 0.3516 | 393,176 | +0.00(+0.49%) |
Jul 05, 2019 | 0.3418 | 0.3502 | 0.3310 | 0.3499 | 185,900 | +0.02(+5.49%) |
Jul 03, 2019 | 0.3227 | 0.3349 | 0.3227 | 0.3317 | 77,800 | -0.01(-1.51%) |
Jul 02, 2019 | 0.3400 | 0.3500 | 0.3270 | 0.3368 | 239,285 | +0.00(+0.42%) |
Jul 01, 2019 | 0.3333 | 0.3600 | 0.3290 | 0.3354 | 287,014 | +0.01(+1.95%) |
Jun 28, 2019 | 0.3389 | 0.3400 | 0.3200 | 0.3290 | 152,500 | +0.01(+1.92%) |
Jun 27, 2019 | 0.3200 | 0.3325 | 0.3110 | 0.3228 | 211,869 | +0.00(+0.47%) |
Jun 26, 2019 | 0.3100 | 0.3379 | 0.3100 | 0.3213 | 687,982 | +0.01(+1.90%) |
Jun 25, 2019 | 0.3430 | 0.3451 | 0.3003 | 0.3153 | 931,432 | -0.02(-7.26%) |
Jun 24, 2019 | 0.3759 | 0.3759 | 0.3300 | 0.3400 | 668,865 | -0.03(-7.91%) |
Jun 21, 2019 | 0.3800 | 0.3801 | 0.3622 | 0.3692 | 81,600 | -0.01(-3.22%) |
Jun 20, 2019 | 0.3610 | 0.3815 | 0.3500 | 0.3815 | 360,579 | +0.02(+5.97%) |
Jun 19, 2019 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 107,826 | -0.01(-1.85%) |
Jun 18, 2019 | 0.3638 | 0.3757 | 0.3575 | 0.3668 | 97,118 | +0.01(+1.86%) |
Jun 17, 2019 | 0.3620 | 0.3750 | 0.3520 | 0.3601 | 169,724 | -0.01(-2.60%) |
Jun 14, 2019 | 0.3800 | 0.3951 | 0.3620 | 0.3697 | 393,500 | -0.02(-4.00%) |
Jun 13, 2019 | 0.4050 | 0.4076 | 0.3801 | 0.3851 | 395,576 | -0.02(-4.96%) |
Jun 12, 2019 | 0.3780 | 0.4151 | 0.3700 | 0.4052 | 1,126,457 | +0.03(+7.31%) |
Jun 11, 2019 | 0.3800 | 0.3950 | 0.3700 | 0.3776 | 252,569 | -0.00(-0.11%) |
Jun 10, 2019 | 0.3900 | 0.4101 | 0.3700 | 0.3780 | 697,169 | -0.02(-5.50%) |
Jun 07, 2019 | 0.3800 | 0.4156 | 0.3663 | 0.4000 | 1,697,200 | +0.03(+7.96%) |
Jun 06, 2019 | 0.3627 | 0.3748 | 0.3550 | 0.3705 | 205,323 | +0.02(+4.34%) |
Jun 05, 2019 | 0.3700 | 0.3701 | 0.3470 | 0.3551 | 685,045 | -0.01(-4.03%) |
Jun 04, 2019 | 0.3521 | 0.3990 | 0.3500 | 0.3700 | 1,123,162 | +0.02(+6.47%) |
Jun 03, 2019 | 0.3880 | 0.3880 | 0.3475 | 0.3475 | 480,263 | -0.04(-9.17%) |
May 31, 2019 | 0.3925 | 0.4000 | 0.3500 | 0.3826 | 1,291,700 | -0.01(-2.92%) |
May 30, 2019 | 0.4110 | 0.4126 | 0.3925 | 0.3941 | 125,000 | -0.01(-1.48%) |
May 29, 2019 | 0.4100 | 0.4150 | 0.3920 | 0.4000 | 459,824 | -0.01(-3.61%) |
May 28, 2019 | 0.4090 | 0.4323 | 0.4090 | 0.4150 | 332,101 | +0.01(+1.22%) |
May 24, 2019 | 0.4000 | 0.4200 | 0.3861 | 0.4100 | 1,094,800 | -0.00(-0.07%) |
May 23, 2019 | 0.4500 | 0.4500 | 0.4000 | 0.4103 | 987,611 | -0.02(-5.68%) |
May 22, 2019 | 0.5002 | 0.5267 | 0.4000 | 0.4350 | 2,189,064 | -0.07(-13.00%) |
May 21, 2019 | 0.6200 | 0.6340 | 0.4800 | 0.5000 | 4,338,596 | -0.11(-18.03%) |
May 20, 2019 | 0.6300 | 0.6400 | 0.6000 | 0.6100 | 558,972 | -0.02(-3.17%) |
May 17, 2019 | 0.6600 | 0.6750 | 0.6250 | 0.6300 | 1,557,600 | -0.03(-4.55%) |
May 16, 2019 | 0.6000 | 0.6600 | 0.6000 | 0.6600 | 2,130,230 | +0.06(+9.09%) |
May 15, 2019 | 0.5800 | 0.6085 | 0.5650 | 0.6050 | 519,299 | +0.02(+3.72%) |
May 14, 2019 | 0.5800 | 0.5960 | 0.5501 | 0.5833 | 752,533 | -0.01(-1.14%) |
May 13, 2019 | 0.6000 | 0.6400 | 0.5700 | 0.5900 | 2,135,139 | -0.00(-0.03%) |
May 10, 2019 | 0.5880 | 0.6095 | 0.5770 | 0.5902 | 415,100 | +0.02(+2.64%) |
May 09, 2019 | 0.5754 | 0.5876 | 0.5602 | 0.5750 | 335,423 | +0.00(+0.16%) |
May 08, 2019 | 0.5939 | 0.6084 | 0.5601 | 0.5741 | 474,176 | -0.01(-1.54%) |
May 07, 2019 | 0.5930 | 0.6050 | 0.5709 | 0.5831 | 283,254 | -0.02(-2.82%) |
May 06, 2019 | 0.5800 | 0.6050 | 0.5551 | 0.6000 | 335,414 | +0.02(+3.45%) |
May 03, 2019 | 0.5700 | 0.5930 | 0.5550 | 0.5800 | 946,300 | +0.01(+1.99%) |
May 02, 2019 | 0.5778 | 0.5898 | 0.5600 | 0.5687 | 471,706 | -0.00(-0.23%) |