Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.140 | 4.150 | 3.840 | 4.030 | 2,593,714 | -0.11(-2.66%) |
Aug 28, 2020 | 4.250 | 4.280 | 4.070 | 4.140 | 2,190,800 | -0.04(-0.96%) |
Aug 27, 2020 | 4.360 | 4.380 | 4.060 | 4.180 | 3,151,591 | -0.20(-4.57%) |
Aug 26, 2020 | 4.560 | 4.680 | 4.310 | 4.380 | 2,228,133 | -0.19(-4.16%) |
Aug 25, 2020 | 4.350 | 4.630 | 4.280 | 4.570 | 1,924,293 | +0.10(+2.24%) |
Aug 24, 2020 | 4.790 | 4.790 | 4.330 | 4.470 | 3,209,298 | -0.33(-6.88%) |
Aug 21, 2020 | 4.830 | 4.850 | 4.650 | 4.800 | 2,349,100 | -0.03(-0.62%) |
Aug 20, 2020 | 5.000 | 5.000 | 4.790 | 4.830 | 2,436,323 | -0.16(-3.21%) |
Aug 19, 2020 | 4.970 | 5.210 | 4.930 | 4.990 | 3,335,335 | +0.03(+0.60%) |
Aug 18, 2020 | 4.690 | 4.960 | 4.530 | 4.960 | 4,417,065 | +0.35(+7.59%) |
Aug 17, 2020 | 4.400 | 4.800 | 4.360 | 4.610 | 4,006,693 | +0.43(+10.29%) |
Aug 14, 2020 | 4.360 | 4.420 | 4.140 | 4.180 | 2,508,300 | -0.21(-4.78%) |
Aug 13, 2020 | 4.020 | 4.440 | 4.000 | 4.390 | 2,533,386 | +0.18(+4.28%) |
Aug 12, 2020 | 4.440 | 4.480 | 4.020 | 4.210 | 4,880,668 | -0.28(-6.24%) |
Aug 11, 2020 | 4.700 | 4.800 | 4.380 | 4.490 | 3,539,427 | -0.27(-5.67%) |
Aug 10, 2020 | 5.150 | 5.250 | 4.630 | 4.760 | 5,090,183 | -0.39(-7.57%) |
Aug 07, 2020 | 4.980 | 5.366 | 4.910 | 5.150 | 4,570,700 | +0.11(+2.18%) |
Aug 06, 2020 | 5.730 | 5.850 | 4.450 | 5.040 | 14,162,284 | -0.55(-9.84%) |
Aug 05, 2020 | 5.540 | 5.740 | 5.380 | 5.590 | 4,287,743 | +0.14(+2.57%) |
Aug 04, 2020 | 5.400 | 5.590 | 5.290 | 5.450 | 3,343,068 | +0.02(+0.37%) |
Aug 03, 2020 | 5.390 | 5.640 | 5.060 | 5.430 | 4,847,114 | +0.09(+1.69%) |
Jul 31, 2020 | 5.190 | 5.550 | 5.000 | 5.340 | 5,074,700 | +0.02(+0.38%) |
Jul 30, 2020 | 5.220 | 5.370 | 4.780 | 5.320 | 5,019,941 | +0.19(+3.70%) |
Jul 29, 2020 | 4.890 | 5.160 | 4.880 | 5.130 | 4,603,970 | +0.33(+6.88%) |
Jul 28, 2020 | 4.810 | 4.980 | 4.730 | 4.800 | 3,305,794 | +0.00(+0.00%) |
Jul 27, 2020 | 4.880 | 5.000 | 4.750 | 4.800 | 2,894,660 | +0.04(+0.84%) |
Jul 24, 2020 | 4.940 | 4.980 | 4.700 | 4.760 | 4,163,500 | -0.18(-3.64%) |
Jul 23, 2020 | 4.920 | 5.060 | 4.810 | 4.940 | 4,006,746 | -0.01(-0.20%) |
Jul 22, 2020 | 4.770 | 5.430 | 4.610 | 4.950 | 15,686,990 | +0.53(+11.99%) |
Jul 21, 2020 | 4.700 | 4.770 | 4.340 | 4.420 | 5,541,796 | -0.21(-4.54%) |
Jul 20, 2020 | 4.300 | 4.740 | 4.100 | 4.630 | 5,930,557 | +0.21(+4.63%) |
Jul 17, 2020 | 4.140 | 4.600 | 3.950 | 4.425 | 9,653,600 | +0.33(+7.93%) |
Jul 16, 2020 | 3.830 | 4.220 | 3.710 | 4.100 | 6,637,382 | +0.19(+4.86%) |
Jul 15, 2020 | 3.950 | 4.250 | 3.690 | 3.910 | 7,876,815 | +0.15(+3.99%) |
Jul 14, 2020 | 3.510 | 3.790 | 3.330 | 3.760 | 5,836,357 | +0.27(+7.74%) |
Jul 13, 2020 | 3.780 | 3.840 | 3.460 | 3.490 | 6,428,907 | -0.01(-0.29%) |
Jul 10, 2020 | 3.360 | 3.515 | 3.305 | 3.500 | 10,302,900 | +0.11(+3.24%) |
Jul 09, 2020 | 3.440 | 3.490 | 3.180 | 3.390 | 5,016,839 | -0.17(-4.78%) |
Jul 08, 2020 | 3.500 | 3.630 | 3.330 | 3.560 | 4,991,753 | -0.03(-0.84%) |
Jul 07, 2020 | 3.450 | 3.740 | 3.360 | 3.590 | 7,904,302 | -0.09(-2.45%) |
Jul 06, 2020 | 3.680 | 4.000 | 3.270 | 3.680 | 32,710,920 | +0.76(+26.03%) |
Jul 02, 2020 | 2.700 | 2.940 | 2.560 | 2.920 | 7,212,600 | +0.29(+11.03%) |
Jul 01, 2020 | 2.540 | 2.690 | 2.520 | 2.630 | 2,703,278 | +0.00(+0.00%) |
Jun 30, 2020 | 2.830 | 3.080 | 2.440 | 2.630 | 13,050,541 | -0.08(-2.95%) |
Jun 29, 2020 | 2.360 | 2.780 | 2.290 | 2.710 | 10,242,274 | +0.40(+17.32%) |
Jun 26, 2020 | 2.350 | 2.400 | 2.210 | 2.310 | 6,131,000 | -0.05(-2.12%) |
Jun 25, 2020 | 2.280 | 2.400 | 2.130 | 2.360 | 3,607,740 | +0.08(+3.51%) |
Jun 24, 2020 | 2.320 | 2.470 | 2.270 | 2.280 | 4,346,142 | -0.09(-3.80%) |
Jun 23, 2020 | 2.300 | 2.440 | 2.290 | 2.370 | 3,467,141 | +0.04(+1.72%) |
Jun 22, 2020 | 2.250 | 2.350 | 2.200 | 2.330 | 1,915,871 | +0.10(+4.25%) |
Jun 19, 2020 | 2.340 | 2.350 | 2.230 | 2.235 | 2,138,300 | -0.08(-3.66%) |
Jun 18, 2020 | 2.180 | 2.350 | 2.130 | 2.320 | 2,059,033 | +0.13(+5.94%) |
Jun 17, 2020 | 2.270 | 2.310 | 2.100 | 2.190 | 2,786,566 | -0.09(-3.95%) |
Jun 16, 2020 | 2.470 | 2.560 | 2.250 | 2.280 | 5,152,797 | -0.10(-4.20%) |
Jun 15, 2020 | 2.300 | 2.550 | 2.270 | 2.380 | 4,537,451 | +0.03(+1.28%) |
Jun 12, 2020 | 2.350 | 2.440 | 2.150 | 2.350 | 3,659,300 | -0.04(-1.67%) |
Jun 11, 2020 | 2.260 | 2.440 | 2.030 | 2.390 | 7,083,848 | +0.34(+16.59%) |
Jun 10, 2020 | 2.260 | 2.280 | 2.040 | 2.050 | 2,538,791 | -0.13(-5.96%) |
Jun 09, 2020 | 2.290 | 2.420 | 2.150 | 2.180 | 2,396,848 | -0.09(-3.96%) |
Jun 08, 2020 | 2.010 | 2.310 | 2.010 | 2.270 | 3,313,925 | +0.21(+10.19%) |
Jun 05, 2020 | 2.080 | 2.100 | 1.930 | 2.060 | 4,243,800 | -0.03(-1.44%) |
Jun 04, 2020 | 2.190 | 2.200 | 1.940 | 2.090 | 5,025,223 | -0.16(-7.11%) |
Jun 03, 2020 | 2.300 | 2.320 | 2.210 | 2.250 | 2,482,500 | -0.04(-1.75%) |
Jun 02, 2020 | 2.350 | 2.400 | 2.160 | 2.290 | 2,564,928 | -0.05(-2.14%) |
Jun 01, 2020 | 2.440 | 2.500 | 2.310 | 2.340 | 4,260,350 | -0.13(-5.26%) |
May 29, 2020 | 2.490 | 2.530 | 2.350 | 2.470 | 3,874,200 | -0.03(-1.20%) |
May 28, 2020 | 2.640 | 2.730 | 2.420 | 2.500 | 5,455,004 | -0.04(-1.57%) |
May 27, 2020 | 2.390 | 2.580 | 2.300 | 2.540 | 2,961,215 | +0.16(+6.72%) |
May 26, 2020 | 2.400 | 2.580 | 2.360 | 2.380 | 3,317,511 | +0.04(+1.71%) |
May 22, 2020 | 2.350 | 2.400 | 2.260 | 2.340 | 1,972,200 | +0.01(+0.43%) |
May 21, 2020 | 2.450 | 2.500 | 2.250 | 2.330 | 3,558,330 | -0.13(-5.28%) |
May 20, 2020 | 2.580 | 2.690 | 2.430 | 2.460 | 3,989,690 | -0.12(-4.65%) |
May 19, 2020 | 2.580 | 2.740 | 2.530 | 2.580 | 2,539,355 | -0.05(-1.90%) |
May 18, 2020 | 2.900 | 3.090 | 2.560 | 2.630 | 6,400,699 | -0.17(-6.07%) |
May 15, 2020 | 2.520 | 2.840 | 2.520 | 2.800 | 4,690,500 | +0.19(+7.28%) |
May 14, 2020 | 2.400 | 2.880 | 2.110 | 2.610 | 12,092,759 | -0.03(-1.14%) |
May 13, 2020 | 3.030 | 3.240 | 2.560 | 2.640 | 10,156,515 | -0.28(-9.59%) |
May 12, 2020 | 3.320 | 3.890 | 2.770 | 2.920 | 31,524,212 | -0.18(-5.81%) |
May 11, 2020 | 2.530 | 3.240 | 2.450 | 3.100 | 16,104,503 | +0.50(+19.23%) |
May 08, 2020 | 2.310 | 2.830 | 2.060 | 2.600 | 20,426,500 | +0.26(+11.11%) |
May 07, 2020 | 1.910 | 2.440 | 1.770 | 2.340 | 38,800,956 | +0.72(+44.44%) |
May 06, 2020 | 1.560 | 1.640 | 1.520 | 1.620 | 2,855,588 | +0.03(+1.89%) |
May 05, 2020 | 1.710 | 1.810 | 1.480 | 1.590 | 7,380,017 | -0.15(-8.62%) |
May 04, 2020 | 1.320 | 1.780 | 1.280 | 1.740 | 16,493,708 | +0.41(+30.83%) |
May 01, 2020 | 1.290 | 1.470 | 1.210 | 1.330 | 7,257,100 | -0.01(-0.75%) |
Apr 30, 2020 | 1.220 | 1.440 | 1.200 | 1.340 | 6,210,058 | +0.10(+8.06%) |
Apr 29, 2020 | 1.200 | 1.260 | 1.150 | 1.240 | 5,318,096 | +0.07(+5.98%) |
Apr 28, 2020 | 1.130 | 1.240 | 1.100 | 1.170 | 5,295,514 | +0.08(+7.34%) |
Apr 27, 2020 | 1.130 | 1.140 | 1.060 | 1.090 | 2,906,379 | -0.02(-1.80%) |
Apr 24, 2020 | 1.130 | 1.151 | 1.090 | 1.110 | 2,222,800 | -0.02(-1.77%) |
Apr 23, 2020 | 1.040 | 1.160 | 1.030 | 1.130 | 4,422,722 | +0.09(+8.65%) |
Apr 22, 2020 | 1.010 | 1.060 | 1.000 | 1.040 | 2,691,397 | +0.04(+4.00%) |
Apr 21, 2020 | 1.000 | 1.050 | 0.9700 | 1.000 | 2,938,565 | -0.01(-0.99%) |
Apr 20, 2020 | 1.080 | 1.110 | 1.000 | 1.010 | 6,573,948 | -0.11(-9.82%) |
Apr 17, 2020 | 1.160 | 1.170 | 1.100 | 1.120 | 3,063,200 | -0.01(-0.88%) |
Apr 16, 2020 | 1.270 | 1.300 | 1.080 | 1.130 | 7,476,700 | -0.07(-5.83%) |
Apr 15, 2020 | 1.050 | 1.330 | 1.020 | 1.200 | 12,696,366 | +0.10(+9.09%) |
Apr 14, 2020 | 1.040 | 1.180 | 1.030 | 1.100 | 9,167,809 | +0.06(+5.77%) |
Apr 13, 2020 | 1.000 | 1.060 | 0.9800 | 1.040 | 3,535,738 | +0.05(+4.69%) |
Apr 09, 2020 | 0.9700 | 1.090 | 0.9200 | 0.9934 | 7,078,300 | +0.00(+0.34%) |
Apr 08, 2020 | 1.030 | 1.040 | 0.9800 | 0.9900 | 2,592,628 | -0.06(-5.71%) |
Apr 07, 2020 | 1.010 | 1.050 | 0.9400 | 1.050 | 4,666,745 | +0.05(+5.00%) |
Apr 06, 2020 | 0.8300 | 1.040 | 0.8100 | 1.000 | 6,224,657 | +0.13(+14.94%) |
Apr 03, 2020 | 1.000 | 1.010 | 0.8582 | 0.8700 | 5,179,800 | -0.10(-10.31%) |
Apr 02, 2020 | 1.150 | 1.170 | 0.9300 | 0.9700 | 8,558,944 | -0.16(-14.16%) |
Apr 01, 2020 | 1.190 | 1.330 | 1.090 | 1.130 | 12,405,441 | -0.10(-8.13%) |
Mar 31, 2020 | 1.250 | 1.330 | 1.160 | 1.230 | 5,845,042 | -0.05(-3.91%) |
Mar 30, 2020 | 1.360 | 1.520 | 1.170 | 1.280 | 17,177,396 | -0.02(-1.54%) |
Mar 27, 2020 | 1.340 | 1.420 | 1.200 | 1.300 | 9,375,100 | -0.15(-10.34%) |
Mar 26, 2020 | 1.130 | 1.580 | 1.050 | 1.450 | 18,536,476 | +0.25(+20.83%) |
Mar 25, 2020 | 1.250 | 1.280 | 1.000 | 1.200 | 11,869,854 | -0.22(-15.49%) |
Mar 24, 2020 | 1.360 | 1.450 | 1.220 | 1.420 | 10,798,745 | -0.14(-8.97%) |
Mar 23, 2020 | 1.690 | 1.750 | 1.380 | 1.560 | 28,860,016 | +0.34(+27.87%) |
Mar 20, 2020 | 2.000 | 2.000 | 1.100 | 1.220 | 34,636,400 | -1.38(-53.08%) |
Mar 19, 2020 | 3.510 | 4.400 | 1.960 | 2.600 | 102,144,528 | +0.63(+31.98%) |
Mar 18, 2020 | 1.150 | 2.090 | 0.8800 | 1.970 | 98,196,608 | +1.21(+159.21%) |
Mar 17, 2020 | 0.9300 | 1.080 | 0.6100 | 0.7600 | 51,870,844 | +0.21(+38.18%) |
Mar 16, 2020 | 0.3500 | 0.6200 | 0.3200 | 0.5500 | 26,493,936 | +0.24(+74.60%) |
Mar 13, 2020 | 0.3255 | 0.3300 | 0.2780 | 0.3150 | 4,370,500 | +0.01(+1.61%) |
Mar 12, 2020 | 0.3300 | 0.3400 | 0.2600 | 0.3100 | 2,176,707 | -0.05(-14.93%) |
Mar 11, 2020 | 0.4000 | 0.4500 | 0.3461 | 0.3644 | 4,429,553 | -0.05(-11.12%) |
Mar 10, 2020 | 0.3600 | 0.4200 | 0.3400 | 0.4100 | 4,752,426 | +0.06(+17.14%) |
Mar 09, 2020 | 0.3700 | 0.3700 | 0.3300 | 0.3500 | 2,230,087 | -0.05(-13.54%) |
Mar 06, 2020 | 0.3900 | 0.4800 | 0.3801 | 0.4048 | 6,096,400 | +0.01(+3.79%) |
Mar 05, 2020 | 0.3700 | 0.4100 | 0.3500 | 0.3900 | 2,811,230 | +0.02(+4.00%) |
Mar 04, 2020 | 0.3660 | 0.3850 | 0.3511 | 0.3750 | 916,335 | -0.01(-3.10%) |
Mar 03, 2020 | 0.3542 | 0.3907 | 0.3350 | 0.3870 | 2,673,842 | +0.05(+13.49%) |
Mar 02, 2020 | 0.3430 | 0.3620 | 0.3310 | 0.3410 | 1,090,966 | -0.02(-5.12%) |
Feb 28, 2020 | 0.3401 | 0.3620 | 0.3401 | 0.3594 | 771,200 | +0.01(+2.69%) |
Feb 27, 2020 | 0.3700 | 0.3700 | 0.3200 | 0.3500 | 1,005,486 | -0.00(-1.35%) |
Feb 26, 2020 | 0.3680 | 0.3680 | 0.3460 | 0.3548 | 347,312 | +0.00(+0.60%) |
Feb 25, 2020 | 0.3750 | 0.3900 | 0.3400 | 0.3527 | 840,881 | -0.02(-5.01%) |
Feb 24, 2020 | 0.3900 | 0.4100 | 0.3700 | 0.3713 | 806,788 | -0.02(-5.79%) |
Feb 21, 2020 | 0.4099 | 0.4150 | 0.3830 | 0.3941 | 622,300 | -0.01(-1.48%) |
Feb 20, 2020 | 0.3700 | 0.4200 | 0.3700 | 0.4000 | 959,085 | +0.01(+2.88%) |
Feb 19, 2020 | 0.3859 | 0.3899 | 0.3700 | 0.3888 | 612,467 | +0.00(+0.99%) |
Feb 18, 2020 | 0.3500 | 0.3850 | 0.3479 | 0.3850 | 1,345,793 | +0.05(+14.48%) |
Feb 14, 2020 | 0.3563 | 0.3563 | 0.3350 | 0.3363 | 422,000 | -0.00(-0.91%) |
Feb 13, 2020 | 0.3518 | 0.3518 | 0.3251 | 0.3394 | 697,474 | -0.01(-2.61%) |
Feb 12, 2020 | 0.3500 | 0.3600 | 0.3325 | 0.3485 | 661,037 | -0.00(-0.43%) |
Feb 11, 2020 | 0.3300 | 0.3600 | 0.3300 | 0.3500 | 517,440 | +0.02(+5.49%) |
Feb 10, 2020 | 0.3400 | 0.3470 | 0.3200 | 0.3318 | 655,875 | -0.01(-1.83%) |
Feb 07, 2020 | 0.3150 | 0.3695 | 0.3138 | 0.3380 | 2,014,600 | +0.02(+7.71%) |
Feb 06, 2020 | 0.3242 | 0.3300 | 0.3100 | 0.3138 | 539,788 | -0.01(-1.94%) |
Feb 05, 2020 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 410,529 | +0.00(+0.00%) |
Feb 04, 2020 | 0.3300 | 0.3500 | 0.3100 | 0.3200 | 607,853 | +0.00(+0.00%) |
Feb 03, 2020 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | 965,204 | -0.02(-6.90%) |
Jan 31, 2020 | 0.3500 | 0.3587 | 0.3400 | 0.3437 | 566,400 | -0.01(-1.52%) |
Jan 30, 2020 | 0.3636 | 0.3700 | 0.3200 | 0.3490 | 1,182,957 | -0.01(-3.06%) |
Jan 29, 2020 | 0.3900 | 0.4000 | 0.3600 | 0.3600 | 838,027 | -0.02(-4.89%) |
Jan 28, 2020 | 0.3779 | 0.3850 | 0.3650 | 0.3785 | 330,674 | +0.00(+0.05%) |
Jan 27, 2020 | 0.3776 | 0.3900 | 0.3510 | 0.3783 | 596,567 | +0.01(+1.56%) |
Jan 24, 2020 | 0.4000 | 0.4130 | 0.3600 | 0.3725 | 1,112,500 | -0.02(-4.09%) |
Jan 23, 2020 | 0.3800 | 0.3996 | 0.3550 | 0.3884 | 468,367 | +0.01(+2.21%) |
Jan 22, 2020 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 925,246 | -0.01(-2.56%) |
Jan 21, 2020 | 0.4400 | 0.4400 | 0.3800 | 0.3900 | 1,130,251 | -0.03(-6.52%) |
Jan 17, 2020 | 0.4000 | 0.4400 | 0.3802 | 0.4172 | 1,744,000 | +0.02(+4.14%) |
Jan 16, 2020 | 0.3748 | 0.4200 | 0.3701 | 0.4006 | 1,352,683 | +0.02(+5.92%) |
Jan 15, 2020 | 0.3600 | 0.3860 | 0.3402 | 0.3782 | 1,572,410 | +0.02(+6.90%) |
Jan 14, 2020 | 0.3700 | 0.3790 | 0.3500 | 0.3538 | 1,043,441 | -0.02(-4.38%) |
Jan 13, 2020 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 1,360,867 | -0.02(-6.12%) |
Jan 10, 2020 | 0.4000 | 0.4190 | 0.3755 | 0.3941 | 1,311,800 | -0.03(-6.17%) |
Jan 09, 2020 | 0.5000 | 0.5100 | 0.4000 | 0.4200 | 3,436,395 | -0.08(-15.88%) |
Jan 08, 2020 | 0.4602 | 0.5300 | 0.4600 | 0.4993 | 3,957,855 | +0.01(+1.90%) |
Jan 07, 2020 | 0.4000 | 0.5000 | 0.3800 | 0.4900 | 4,905,827 | +0.11(+28.95%) |
Jan 06, 2020 | 0.3800 | 0.4200 | 0.3700 | 0.3800 | 2,112,992 | +0.01(+3.09%) |
Jan 03, 2020 | 0.3450 | 0.3750 | 0.3420 | 0.3686 | 2,295,000 | +0.03(+8.41%) |
Jan 02, 2020 | 0.3500 | 0.3700 | 0.3300 | 0.3400 | 2,423,534 | +0.02(+5.59%) |
Dec 31, 2019 | 0.3300 | 0.3350 | 0.2950 | 0.3220 | 2,438,900 | +0.02(+7.33%) |
Dec 30, 2019 | 0.3415 | 0.3450 | 0.2890 | 0.3000 | 2,069,250 | -0.03(-8.81%) |
Dec 27, 2019 | 0.3600 | 0.3651 | 0.3225 | 0.3290 | 1,126,800 | -0.03(-8.07%) |
Dec 26, 2019 | 0.3500 | 0.3760 | 0.3486 | 0.3579 | 1,179,147 | +0.02(+5.26%) |
Dec 24, 2019 | 0.3200 | 0.3490 | 0.3200 | 0.3400 | 1,269,600 | +0.01(+3.47%) |
Dec 23, 2019 | 0.3400 | 0.3417 | 0.3210 | 0.3286 | 1,322,115 | -0.01(-3.86%) |
Dec 20, 2019 | 0.3500 | 0.3577 | 0.3237 | 0.3418 | 1,619,700 | +0.00(+0.68%) |
Dec 19, 2019 | 0.3761 | 0.3800 | 0.3200 | 0.3395 | 3,457,386 | -0.03(-7.97%) |
Dec 18, 2019 | 0.3800 | 0.3800 | 0.3650 | 0.3689 | 557,642 | -0.01(-2.92%) |
Dec 17, 2019 | 0.4100 | 0.4100 | 0.3500 | 0.3800 | 1,265,718 | -0.03(-7.32%) |
Dec 16, 2019 | 0.4250 | 0.4500 | 0.4000 | 0.4100 | 911,077 | -0.01(-1.32%) |
Dec 13, 2019 | 0.4600 | 0.4600 | 0.3805 | 0.4155 | 1,416,200 | -0.02(-5.35%) |
Dec 12, 2019 | 0.4700 | 0.4700 | 0.4212 | 0.4390 | 1,273,529 | -0.01(-2.44%) |
Dec 11, 2019 | 0.4700 | 0.5000 | 0.4400 | 0.4500 | 1,058,685 | -0.02(-4.26%) |
Dec 10, 2019 | 0.4600 | 0.4900 | 0.4500 | 0.4700 | 417,494 | +0.01(+2.17%) |
Dec 09, 2019 | 0.4900 | 0.5000 | 0.4500 | 0.4600 | 531,398 | -0.01(-2.17%) |
Dec 06, 2019 | 0.4500 | 0.5000 | 0.4401 | 0.4702 | 1,095,000 | +0.02(+4.49%) |
Dec 05, 2019 | 0.5300 | 0.5400 | 0.4200 | 0.4500 | 1,645,824 | -0.07(-12.77%) |
Dec 04, 2019 | 0.4800 | 0.5700 | 0.4762 | 0.5159 | 2,240,361 | +0.05(+9.77%) |
Dec 03, 2019 | 0.4200 | 0.4900 | 0.4000 | 0.4700 | 1,834,183 | +0.05(+10.64%) |
Dec 02, 2019 | 0.3900 | 0.4257 | 0.3800 | 0.4248 | 2,228,029 | +0.04(+11.79%) |
Nov 29, 2019 | 0.3849 | 0.3849 | 0.3752 | 0.3800 | 163,400 | +0.00(+1.12%) |
Nov 27, 2019 | 0.3857 | 0.3949 | 0.3700 | 0.3758 | 668,400 | +0.01(+1.46%) |
Nov 26, 2019 | 0.3790 | 0.4185 | 0.3600 | 0.3704 | 2,021,610 | -0.01(-1.54%) |
Nov 25, 2019 | 0.3647 | 0.3950 | 0.3501 | 0.3762 | 893,060 | +0.01(+3.15%) |
Nov 22, 2019 | 0.3769 | 0.3769 | 0.3250 | 0.3647 | 716,900 | +0.01(+1.59%) |
Nov 21, 2019 | 0.3500 | 0.3775 | 0.3500 | 0.3590 | 1,682,133 | +0.01(+2.13%) |
Nov 20, 2019 | 0.3700 | 0.4094 | 0.3405 | 0.3515 | 1,983,545 | -0.02(-5.59%) |
Nov 19, 2019 | 0.3328 | 0.3885 | 0.3280 | 0.3723 | 2,429,900 | +0.01(+3.45%) |
Nov 18, 2019 | 0.2989 | 0.3800 | 0.2700 | 0.3599 | 3,379,727 | +0.07(+26.28%) |
Nov 15, 2019 | 0.2580 | 0.2950 | 0.2500 | 0.2850 | 4,104,100 | +0.03(+13.95%) |
Nov 14, 2019 | 0.2215 | 0.2529 | 0.2125 | 0.2501 | 3,954,870 | +0.01(+4.34%) |
Nov 13, 2019 | 0.2540 | 0.2579 | 0.2212 | 0.2397 | 2,848,397 | -0.01(-4.12%) |
Nov 12, 2019 | 0.2600 | 0.2700 | 0.2400 | 0.2500 | 5,233,911 | -0.00(-0.36%) |
Nov 11, 2019 | 0.2510 | 0.3089 | 0.2509 | 0.2509 | 12,799,778 | -0.03(-9.81%) |
Nov 08, 2019 | 0.4400 | 0.4400 | 0.2610 | 0.2782 | 22,489,900 | -0.17(-38.18%) |
Nov 07, 2019 | 0.4800 | 0.4800 | 0.4212 | 0.4500 | 1,965,396 | -0.02(-4.26%) |
Nov 06, 2019 | 0.4700 | 0.4700 | 0.4400 | 0.4700 | 1,559,700 | +0.01(+2.40%) |
Nov 05, 2019 | 0.5200 | 0.5200 | 0.4400 | 0.4590 | 1,914,477 | -0.06(-11.22%) |
Nov 04, 2019 | 0.4600 | 0.5226 | 0.4320 | 0.5170 | 2,692,616 | +0.06(+12.81%) |
Nov 01, 2019 | 0.4304 | 0.4616 | 0.4110 | 0.4583 | 1,698,400 | +0.03(+6.58%) |
Oct 31, 2019 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 1,600,988 | -0.01(-2.27%) |
Oct 30, 2019 | 0.4500 | 0.4600 | 0.4100 | 0.4400 | 3,454,931 | +0.01(+3.46%) |
Oct 29, 2019 | 0.4704 | 0.4720 | 0.4115 | 0.4253 | 5,521,836 | -0.04(-9.51%) |
Oct 28, 2019 | 0.5000 | 0.5100 | 0.4500 | 0.4700 | 2,191,606 | -0.07(-12.90%) |
Oct 25, 2019 | 0.6000 | 0.6117 | 0.5300 | 0.5396 | 2,232,500 | -0.08(-12.74%) |
Oct 24, 2019 | 0.6100 | 0.6500 | 0.5800 | 0.6184 | 3,090,179 | +0.05(+9.63%) |
Oct 23, 2019 | 0.5600 | 0.5700 | 0.5200 | 0.5641 | 4,548,714 | -0.02(-2.74%) |
Oct 22, 2019 | 0.5700 | 0.5800 | 0.5100 | 0.5800 | 3,155,943 | +0.01(+1.75%) |
Oct 21, 2019 | 0.6100 | 0.6200 | 0.5500 | 0.5700 | 2,162,217 | -0.04(-6.89%) |
Oct 18, 2019 | 0.6325 | 0.6470 | 0.5900 | 0.6122 | 3,381,400 | -0.01(-1.26%) |
Oct 17, 2019 | 1.000 | 1.000 | 0.5800 | 0.6200 | 9,204,234 | -0.49(-44.14%) |
Oct 16, 2019 | 1.140 | 1.160 | 1.100 | 1.110 | 276,690 | +0.00(+0.00%) |
Oct 15, 2019 | 1.080 | 1.120 | 1.040 | 1.110 | 779,456 | +0.04(+3.74%) |
Oct 14, 2019 | 1.170 | 1.200 | 1.070 | 1.070 | 218,996 | -0.10(-8.55%) |
Oct 11, 2019 | 1.090 | 1.220 | 1.090 | 1.170 | 623,300 | +0.10(+9.35%) |
Oct 10, 2019 | 1.090 | 1.150 | 1.060 | 1.070 | 367,333 | -0.04(-3.60%) |
Oct 09, 2019 | 1.160 | 1.160 | 1.060 | 1.110 | 724,953 | -0.04(-3.48%) |
Oct 08, 2019 | 1.150 | 1.190 | 1.105 | 1.150 | 893,455 | +0.00(+0.00%) |
Oct 07, 2019 | 1.180 | 1.210 | 1.060 | 1.150 | 1,093,154 | -0.02(-1.71%) |
Oct 04, 2019 | 1.220 | 1.255 | 1.160 | 1.170 | 572,600 | -0.09(-7.14%) |
Oct 03, 2019 | 1.290 | 1.290 | 1.200 | 1.260 | 735,128 | -0.02(-1.56%) |
Oct 02, 2019 | 1.310 | 1.310 | 1.210 | 1.280 | 453,272 | -0.05(-3.76%) |
Oct 01, 2019 | 1.310 | 1.345 | 1.250 | 1.330 | 787,358 | +0.05(+3.50%) |
Sep 30, 2019 | 1.390 | 1.400 | 1.240 | 1.285 | 806,050 | -0.09(-6.88%) |
Sep 27, 2019 | 1.360 | 1.425 | 1.340 | 1.380 | 537,100 | +0.04(+2.99%) |
Sep 26, 2019 | 1.430 | 1.430 | 1.330 | 1.340 | 482,253 | -0.08(-5.96%) |
Sep 25, 2019 | 1.440 | 1.488 | 1.370 | 1.425 | 945,446 | -0.01(-0.70%) |
Sep 24, 2019 | 1.550 | 1.565 | 1.400 | 1.435 | 967,971 | -0.10(-6.82%) |
Sep 23, 2019 | 1.560 | 1.610 | 1.510 | 1.540 | 392,197 | -0.01(-0.65%) |
Sep 20, 2019 | 1.590 | 1.630 | 1.480 | 1.550 | 2,963,600 | -0.05(-3.13%) |
Sep 19, 2019 | 1.610 | 1.670 | 1.560 | 1.600 | 644,934 | -0.02(-1.23%) |
Sep 18, 2019 | 1.660 | 1.700 | 1.590 | 1.620 | 856,316 | -0.02(-1.22%) |
Sep 17, 2019 | 1.680 | 1.720 | 1.610 | 1.640 | 692,081 | -0.04(-2.38%) |
Sep 16, 2019 | 1.700 | 1.780 | 1.580 | 1.680 | 913,506 | -0.01(-0.59%) |
Sep 13, 2019 | 1.820 | 1.838 | 1.680 | 1.690 | 663,400 | -0.14(-7.65%) |
Sep 12, 2019 | 1.840 | 1.940 | 1.780 | 1.830 | 508,761 | +0.03(+1.67%) |
Sep 11, 2019 | 1.810 | 1.920 | 1.750 | 1.800 | 1,727,707 | +0.02(+1.12%) |
Sep 10, 2019 | 1.680 | 1.830 | 1.670 | 1.780 | 1,003,065 | +0.08(+4.71%) |
Sep 09, 2019 | 1.760 | 1.760 | 1.620 | 1.700 | 1,143,775 | -0.04(-2.30%) |
Sep 06, 2019 | 1.770 | 1.850 | 1.700 | 1.740 | 1,488,500 | -0.01(-0.57%) |
Sep 05, 2019 | 1.720 | 1.850 | 1.720 | 1.750 | 869,772 | +0.06(+3.55%) |
Sep 04, 2019 | 1.750 | 1.800 | 1.660 | 1.690 | 983,844 | -0.04(-2.31%) |