Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.4246 | 0.4246 | 0.3500 | 0.3820 | 13,700 | -0.03(-8.33%) |
Jan 30, 2020 | 0.3798 | 0.4167 | 0.3540 | 0.4167 | 11,927 | +0.04(+9.66%) |
Jan 29, 2020 | 0.3977 | 0.3977 | 0.3650 | 0.3800 | 9,729 | -0.01(-3.31%) |
Jan 28, 2020 | 0.4073 | 0.4082 | 0.3750 | 0.3930 | 33,697 | -0.02(-5.23%) |
Jan 27, 2020 | 0.3300 | 0.4243 | 0.3300 | 0.4147 | 23,131 | +0.00(+1.10%) |
Jan 24, 2020 | 0.4400 | 0.4400 | 0.3750 | 0.4102 | 21,000 | +0.01(+2.55%) |
Jan 23, 2020 | 0.4011 | 0.4227 | 0.3600 | 0.4000 | 46,522 | -0.01(-2.10%) |
Jan 22, 2020 | 0.5988 | 0.5988 | 0.4000 | 0.4086 | 34,024 | -0.01(-2.25%) |
Jan 21, 2020 | 0.4165 | 0.4450 | 0.4000 | 0.4180 | 28,835 | -0.01(-2.06%) |
Jan 17, 2020 | 0.3900 | 0.4395 | 0.3900 | 0.4268 | 48,000 | +0.03(+7.24%) |
Jan 16, 2020 | 0.5443 | 0.5443 | 0.3980 | 0.3980 | 65,565 | -0.01(-2.21%) |
Jan 15, 2020 | 0.4124 | 0.4397 | 0.3600 | 0.4070 | 144,773 | -0.01(-1.26%) |
Jan 14, 2020 | 0.4000 | 0.4400 | 0.3300 | 0.4122 | 121,903 | +0.05(+14.53%) |
Jan 13, 2020 | 0.3744 | 0.3744 | 0.3349 | 0.3599 | 42,234 | +0.01(+3.84%) |
Jan 10, 2020 | 0.3800 | 0.3800 | 0.3350 | 0.3466 | 84,200 | -0.03(-8.74%) |
Jan 09, 2020 | 0.3500 | 0.3799 | 0.3500 | 0.3798 | 44,326 | +0.03(+7.38%) |
Jan 08, 2020 | 0.3700 | 0.3700 | 0.3500 | 0.3537 | 122,294 | -0.02(-4.46%) |
Jan 07, 2020 | 0.3610 | 0.4032 | 0.3400 | 0.3702 | 219,809 | -0.04(-10.56%) |
Jan 06, 2020 | 0.3600 | 0.4490 | 0.3600 | 0.4139 | 70,875 | +0.01(+3.47%) |
Jan 03, 2020 | 0.4570 | 0.4570 | 0.4000 | 0.4000 | 88,000 | -0.04(-8.45%) |
Jan 02, 2020 | 0.4524 | 0.4524 | 0.4005 | 0.4369 | 3,778 | +0.03(+6.56%) |
Dec 31, 2019 | 0.4200 | 0.4478 | 0.3973 | 0.4100 | 61,100 | +0.01(+2.12%) |
Dec 30, 2019 | 0.4453 | 0.4500 | 0.3900 | 0.4015 | 76,137 | -0.04(-8.71%) |
Dec 27, 2019 | 0.4800 | 0.4800 | 0.4200 | 0.4398 | 30,800 | -0.04(-7.41%) |
Dec 26, 2019 | 0.4800 | 0.4800 | 0.4000 | 0.4750 | 52,266 | +0.02(+3.62%) |
Dec 24, 2019 | 0.4945 | 0.4945 | 0.4200 | 0.4584 | 43,400 | -0.02(-4.00%) |
Dec 23, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.4775 | 116,111 | -0.02(-4.50%) |
Dec 20, 2019 | 0.4378 | 0.5000 | 0.4378 | 0.5000 | 64,600 | +0.02(+4.38%) |
Dec 19, 2019 | 0.4500 | 0.4799 | 0.4302 | 0.4790 | 38,192 | +0.03(+6.40%) |
Dec 18, 2019 | 0.4500 | 0.4730 | 0.4500 | 0.4502 | 54,958 | -0.03(-6.38%) |
Dec 17, 2019 | 0.6050 | 0.6050 | 0.4450 | 0.4809 | 90,006 | -0.02(-4.17%) |
Dec 16, 2019 | 0.5500 | 0.5500 | 0.4945 | 0.5018 | 60,327 | -0.05(-8.76%) |
Dec 13, 2019 | 0.4856 | 0.5843 | 0.4856 | 0.5500 | 21,900 | +0.02(+4.48%) |
Dec 12, 2019 | 0.5400 | 0.5400 | 0.5000 | 0.5264 | 137,671 | -0.02(-3.31%) |
Dec 11, 2019 | 0.5394 | 0.5550 | 0.5291 | 0.5444 | 27,268 | +0.00(+0.39%) |
Dec 10, 2019 | 0.5429 | 0.5822 | 0.5002 | 0.5423 | 61,844 | +0.00(+0.43%) |
Dec 09, 2019 | 0.4650 | 0.5400 | 0.4502 | 0.5400 | 319,206 | +0.09(+20.00%) |
Dec 06, 2019 | 0.4835 | 0.4835 | 0.4350 | 0.4500 | 74,300 | -0.01(-2.81%) |
Dec 05, 2019 | 0.4501 | 0.4960 | 0.4050 | 0.4630 | 49,020 | +0.01(+1.74%) |
Dec 04, 2019 | 0.4800 | 0.4995 | 0.4455 | 0.4551 | 100,520 | -0.03(-5.48%) |
Dec 03, 2019 | 0.5500 | 0.5500 | 0.4700 | 0.4815 | 144,952 | -0.04(-7.40%) |
Dec 02, 2019 | 0.5795 | 0.5890 | 0.5150 | 0.5200 | 69,798 | -0.05(-8.32%) |
Nov 29, 2019 | 0.5600 | 0.5745 | 0.5232 | 0.5672 | 103,200 | -0.01(-1.77%) |
Nov 27, 2019 | 0.6270 | 0.6270 | 0.5601 | 0.5774 | 18,900 | -0.00(-0.81%) |
Nov 26, 2019 | 0.6500 | 0.6500 | 0.5601 | 0.5821 | 117,748 | -0.03(-4.57%) |
Nov 25, 2019 | 0.6762 | 0.6762 | 0.6040 | 0.6100 | 68,843 | +0.00(+0.00%) |
Nov 22, 2019 | 0.6995 | 0.6995 | 0.6000 | 0.6100 | 66,300 | -0.01(-1.79%) |
Nov 21, 2019 | 0.6700 | 0.6700 | 0.6000 | 0.6211 | 116,188 | -0.02(-3.26%) |
Nov 20, 2019 | 0.6800 | 0.6800 | 0.6100 | 0.6420 | 175,161 | -0.05(-6.79%) |
Nov 19, 2019 | 0.6772 | 0.7100 | 0.6600 | 0.6888 | 54,141 | +0.01(+1.67%) |
Nov 18, 2019 | 0.6990 | 0.7000 | 0.6700 | 0.6775 | 62,937 | -0.01(-2.07%) |
Nov 15, 2019 | 0.7000 | 0.7138 | 0.6621 | 0.6918 | 45,600 | -0.01(-1.17%) |
Nov 14, 2019 | 0.7477 | 0.7477 | 0.6737 | 0.7000 | 114,031 | -0.03(-4.11%) |
Nov 13, 2019 | 0.6775 | 0.7700 | 0.6775 | 0.7300 | 42,388 | -0.03(-3.95%) |
Nov 12, 2019 | 0.7336 | 0.7626 | 0.7200 | 0.7600 | 68,514 | +0.02(+2.12%) |
Nov 11, 2019 | 0.7412 | 0.7442 | 0.7000 | 0.7442 | 22,450 | -0.01(-0.77%) |
Nov 08, 2019 | 0.6570 | 0.7513 | 0.6570 | 0.7500 | 69,300 | +0.01(+1.56%) |
Nov 07, 2019 | 0.7400 | 0.7921 | 0.7300 | 0.7385 | 20,324 | -0.02(-2.83%) |
Nov 06, 2019 | 0.7500 | 0.7679 | 0.7300 | 0.7600 | 19,588 | -0.03(-3.49%) |
Nov 05, 2019 | 0.7800 | 0.8831 | 0.7500 | 0.7875 | 18,054 | +0.01(+0.96%) |
Nov 04, 2019 | 0.7400 | 0.9150 | 0.7124 | 0.7800 | 17,062 | +0.04(+5.41%) |
Nov 01, 2019 | 0.7200 | 0.7500 | 0.6901 | 0.7400 | 82,200 | -0.02(-2.04%) |
Oct 31, 2019 | 0.6586 | 0.7649 | 0.6586 | 0.7554 | 18,133 | +0.02(+2.07%) |
Oct 30, 2019 | 0.7547 | 0.7758 | 0.7400 | 0.7401 | 14,772 | -0.01(-1.32%) |
Oct 29, 2019 | 0.7500 | 0.7700 | 0.7378 | 0.7500 | 20,768 | -0.02(-3.21%) |
Oct 28, 2019 | 0.6636 | 0.8078 | 0.6636 | 0.7749 | 48,205 | -0.02(-3.11%) |
Oct 25, 2019 | 0.8000 | 0.8151 | 0.7600 | 0.7998 | 40,800 | +0.02(+2.60%) |
Oct 24, 2019 | 0.7868 | 0.8100 | 0.7200 | 0.7795 | 31,144 | +0.05(+6.78%) |
Oct 23, 2019 | 0.7297 | 0.7420 | 0.7297 | 0.7300 | 41,335 | +0.01(+1.39%) |
Oct 22, 2019 | 0.7900 | 0.7975 | 0.7101 | 0.7200 | 90,321 | -0.08(-9.80%) |
Oct 21, 2019 | 0.8481 | 0.8481 | 0.7747 | 0.7982 | 38,529 | -0.04(-4.98%) |
Oct 18, 2019 | 0.9136 | 0.9136 | 0.8100 | 0.8400 | 96,800 | -0.06(-6.67%) |
Oct 17, 2019 | 1.000 | 1.040 | 0.9000 | 0.9000 | 55,292 | -0.06(-5.98%) |
Oct 16, 2019 | 0.9500 | 0.9589 | 0.8900 | 0.9572 | 38,358 | -0.04(-4.26%) |
Oct 15, 2019 | 0.9558 | 0.9999 | 0.8691 | 0.9998 | 102,635 | -0.00(-0.02%) |
Oct 14, 2019 | 0.9358 | 1.025 | 0.9358 | 1.000 | 25,570 | +0.03(+3.09%) |
Oct 11, 2019 | 0.9534 | 1.000 | 0.9435 | 0.9700 | 121,300 | +0.01(+1.25%) |
Oct 10, 2019 | 0.8397 | 0.9799 | 0.8397 | 0.9580 | 106,964 | +0.03(+3.04%) |
Oct 09, 2019 | 0.7564 | 0.9297 | 0.6500 | 0.9297 | 92,921 | +0.13(+16.23%) |
Oct 08, 2019 | 0.8100 | 0.8100 | 0.7600 | 0.7999 | 16,604 | +0.00(+0.55%) |
Oct 07, 2019 | 0.6500 | 0.8483 | 0.6500 | 0.7955 | 85,025 | -0.00(-0.48%) |
Oct 04, 2019 | 0.8200 | 0.8346 | 0.7600 | 0.7993 | 130,700 | -0.01(-1.32%) |
Oct 03, 2019 | 0.7392 | 0.8100 | 0.7212 | 0.8100 | 43,719 | +0.08(+10.78%) |
Oct 02, 2019 | 0.6883 | 0.7445 | 0.6500 | 0.7312 | 84,175 | +0.06(+9.13%) |
Oct 01, 2019 | 0.7200 | 0.7343 | 0.6500 | 0.6700 | 94,678 | -0.05(-7.38%) |
Sep 30, 2019 | 0.8113 | 0.9100 | 0.7200 | 0.7234 | 23,660 | -0.08(-9.57%) |
Sep 27, 2019 | 0.8207 | 0.8392 | 0.7700 | 0.8000 | 19,300 | -0.03(-3.17%) |
Sep 26, 2019 | 0.8500 | 0.9100 | 0.8100 | 0.8262 | 65,685 | -0.07(-7.94%) |
Sep 25, 2019 | 0.7700 | 0.8977 | 0.7473 | 0.8975 | 72,111 | +0.09(+10.93%) |
Sep 24, 2019 | 0.9452 | 0.9452 | 0.7629 | 0.8091 | 159,950 | -0.15(-15.78%) |
Sep 23, 2019 | 1.001 | 1.040 | 0.9300 | 0.9607 | 29,751 | -0.04(-3.56%) |
Sep 20, 2019 | 1.020 | 1.020 | 0.9305 | 0.9962 | 36,000 | -0.02(-2.33%) |
Sep 19, 2019 | 1.040 | 1.040 | 0.8587 | 1.020 | 58,744 | +0.00(+0.00%) |
Sep 18, 2019 | 1.080 | 1.080 | 0.8351 | 1.020 | 66,901 | +0.02(+2.00%) |
Sep 17, 2019 | 1.070 | 1.165 | 0.9500 | 1.000 | 156,142 | -0.10(-8.72%) |
Sep 16, 2019 | 1.110 | 1.180 | 1.077 | 1.095 | 171,247 | +0.01(+0.74%) |
Sep 13, 2019 | 1.030 | 1.110 | 0.9322 | 1.087 | 353,500 | +0.08(+7.67%) |
Sep 12, 2019 | 1.050 | 1.050 | 0.9285 | 1.010 | 104,692 | +0.02(+2.37%) |
Sep 11, 2019 | 0.8534 | 1.050 | 0.8534 | 0.9866 | 179,530 | +0.13(+15.30%) |
Sep 10, 2019 | 0.7599 | 0.8558 | 0.7200 | 0.8557 | 55,142 | +0.13(+18.01%) |
Sep 09, 2019 | 0.7614 | 0.7614 | 0.7000 | 0.7251 | 28,164 | -0.00(-0.11%) |
Sep 06, 2019 | 0.7248 | 0.7600 | 0.6949 | 0.7259 | 78,100 | +0.03(+3.70%) |
Sep 05, 2019 | 0.6800 | 0.7214 | 0.6660 | 0.7000 | 120,330 | +0.02(+2.94%) |
Sep 04, 2019 | 0.6200 | 0.7009 | 0.6129 | 0.6800 | 99,174 | +0.05(+7.99%) |
Sep 03, 2019 | 0.5800 | 0.6317 | 0.5800 | 0.6297 | 36,267 | +0.01(+1.56%) |
Aug 30, 2019 | 0.5918 | 0.6211 | 0.5844 | 0.6200 | 37,700 | +0.02(+3.33%) |
Aug 29, 2019 | 0.5700 | 0.6040 | 0.5700 | 0.6000 | 33,279 | -0.01(-1.15%) |
Aug 28, 2019 | 0.5900 | 0.6200 | 0.5900 | 0.6070 | 28,460 | +0.01(+1.17%) |
Aug 27, 2019 | 0.6138 | 0.6300 | 0.5633 | 0.6000 | 74,116 | -0.03(-4.78%) |
Aug 26, 2019 | 0.6659 | 0.6659 | 0.5979 | 0.6301 | 42,906 | +0.00(+0.02%) |
Aug 23, 2019 | 0.6495 | 0.6731 | 0.6200 | 0.6300 | 31,700 | -0.02(-3.08%) |
Aug 22, 2019 | 0.6493 | 0.6827 | 0.6300 | 0.6500 | 37,975 | -0.01(-1.49%) |
Aug 21, 2019 | 0.7250 | 0.7252 | 0.6200 | 0.6598 | 19,630 | +0.01(+1.45%) |
Aug 20, 2019 | 0.6881 | 0.7079 | 0.6350 | 0.6504 | 32,170 | -0.04(-5.19%) |
Aug 19, 2019 | 0.7263 | 0.7300 | 0.6666 | 0.6860 | 53,120 | -0.04(-6.03%) |
Aug 16, 2019 | 0.5863 | 0.7300 | 0.5863 | 0.7300 | 62,200 | +0.11(+17.74%) |
Aug 15, 2019 | 0.6265 | 0.6434 | 0.5700 | 0.6200 | 47,597 | -0.01(-1.65%) |
Aug 14, 2019 | 0.6600 | 0.6600 | 0.6110 | 0.6304 | 42,834 | -0.02(-3.00%) |
Aug 13, 2019 | 0.6502 | 0.6982 | 0.6377 | 0.6499 | 19,717 | +0.01(+0.88%) |
Aug 12, 2019 | 0.6900 | 0.7177 | 0.6332 | 0.6442 | 78,229 | -0.06(-7.96%) |
Aug 09, 2019 | 0.7300 | 0.7300 | 0.6602 | 0.6999 | 37,400 | -0.02(-2.76%) |
Aug 08, 2019 | 0.7067 | 0.7411 | 0.6790 | 0.7198 | 81,162 | +0.03(+3.69%) |
Aug 07, 2019 | 0.7000 | 0.7370 | 0.6800 | 0.6942 | 28,723 | -0.00(-0.46%) |
Aug 06, 2019 | 0.7100 | 0.7395 | 0.6799 | 0.6974 | 53,169 | -0.02(-3.13%) |
Aug 05, 2019 | 0.6940 | 0.7599 | 0.6840 | 0.7199 | 33,078 | +0.03(+3.69%) |
Aug 02, 2019 | 0.7092 | 0.7092 | 0.6205 | 0.6943 | 190,900 | +0.04(+5.76%) |
Aug 01, 2019 | 0.6850 | 0.6910 | 0.6400 | 0.6565 | 72,357 | -0.03(-4.52%) |
Jul 31, 2019 | 0.7250 | 0.7404 | 0.6472 | 0.6876 | 229,369 | -0.04(-5.21%) |
Jul 30, 2019 | 0.7000 | 0.7688 | 0.6900 | 0.7254 | 176,940 | -0.01(-1.04%) |
Jul 29, 2019 | 0.7416 | 0.7849 | 0.7234 | 0.7330 | 31,962 | -0.05(-6.61%) |
Jul 26, 2019 | 0.7798 | 0.7851 | 0.7500 | 0.7849 | 32,700 | +0.01(+1.63%) |
Jul 25, 2019 | 0.7292 | 0.7723 | 0.7292 | 0.7723 | 44,008 | +0.01(+1.05%) |
Jul 24, 2019 | 0.7238 | 0.7900 | 0.7100 | 0.7643 | 149,613 | -0.04(-4.38%) |
Jul 23, 2019 | 0.7912 | 0.8100 | 0.7392 | 0.7993 | 177,179 | -0.02(-2.49%) |
Jul 22, 2019 | 0.8064 | 0.8712 | 0.7500 | 0.8197 | 33,092 | -0.01(-1.24%) |
Jul 19, 2019 | 0.8340 | 0.8500 | 0.7838 | 0.8300 | 75,300 | +0.00(+0.50%) |
Jul 18, 2019 | 0.8000 | 0.8998 | 0.7835 | 0.8259 | 60,311 | +0.02(+1.96%) |
Jul 17, 2019 | 0.9160 | 0.9160 | 0.8000 | 0.8100 | 59,613 | -0.06(-6.77%) |
Jul 16, 2019 | 0.8543 | 0.8706 | 0.8100 | 0.8688 | 37,650 | +0.04(+4.67%) |
Jul 15, 2019 | 0.9000 | 0.9100 | 0.8250 | 0.8300 | 137,005 | -0.05(-5.78%) |
Jul 12, 2019 | 0.8657 | 0.9300 | 0.8280 | 0.8809 | 135,900 | -0.06(-6.26%) |
Jul 11, 2019 | 0.8800 | 0.9455 | 0.8760 | 0.9397 | 157,829 | +0.04(+4.41%) |
Jul 10, 2019 | 0.8800 | 0.9633 | 0.8800 | 0.9000 | 69,945 | -0.05(-5.14%) |
Jul 09, 2019 | 0.9499 | 0.9590 | 0.9000 | 0.9488 | 99,842 | -0.02(-2.19%) |
Jul 08, 2019 | 0.8698 | 0.9800 | 0.8698 | 0.9700 | 80,819 | +0.00(+0.29%) |
Jul 05, 2019 | 1.050 | 1.050 | 0.9150 | 0.9672 | 130,400 | -0.08(-7.89%) |
Jul 03, 2019 | 1.060 | 1.080 | 0.9718 | 1.050 | 33,100 | +0.05(+5.00%) |
Jul 02, 2019 | 1.030 | 1.080 | 0.9700 | 1.000 | 70,426 | -0.05(-4.76%) |
Jul 01, 2019 | 1.030 | 1.100 | 1.030 | 1.050 | 117,581 | +0.02(+1.94%) |
Jun 28, 2019 | 0.9220 | 1.060 | 0.9200 | 1.030 | 134,400 | +0.11(+11.67%) |
Jun 27, 2019 | 0.8750 | 0.9323 | 0.8750 | 0.9224 | 56,477 | +0.02(+2.49%) |
Jun 26, 2019 | 1.000 | 1.000 | 0.8737 | 0.9000 | 128,659 | -0.06(-6.30%) |
Jun 25, 2019 | 0.9900 | 1.040 | 0.9141 | 0.9605 | 90,055 | -0.03(-2.98%) |
Jun 24, 2019 | 1.020 | 1.100 | 0.9600 | 0.9900 | 69,516 | -0.07(-6.60%) |
Jun 21, 2019 | 1.005 | 1.070 | 0.9644 | 1.060 | 73,500 | +0.04(+3.92%) |
Jun 20, 2019 | 1.050 | 1.100 | 1.005 | 1.020 | 131,347 | -0.04(-3.77%) |
Jun 19, 2019 | 1.060 | 1.070 | 1.000 | 1.060 | 46,540 | -0.02(-1.81%) |
Jun 18, 2019 | 1.180 | 1.210 | 1.050 | 1.079 | 99,037 | +0.02(+1.84%) |
Jun 17, 2019 | 1.060 | 1.150 | 1.040 | 1.060 | 108,112 | +0.01(+0.95%) |
Jun 14, 2019 | 0.9572 | 1.050 | 0.8300 | 1.050 | 178,700 | +0.19(+22.53%) |
Jun 13, 2019 | 1.000 | 1.000 | 0.8569 | 0.8569 | 261,350 | -0.13(-13.43%) |
Jun 12, 2019 | 1.040 | 1.100 | 0.9500 | 0.9898 | 363,448 | -0.10(-9.07%) |
Jun 11, 2019 | 1.220 | 1.296 | 1.065 | 1.089 | 322,690 | -0.13(-10.78%) |
Jun 10, 2019 | 1.290 | 1.294 | 1.055 | 1.220 | 295,950 | +0.14(+12.96%) |
Jun 07, 2019 | 1.110 | 1.214 | 0.9950 | 1.080 | 662,400 | -0.10(-8.47%) |
Jun 06, 2019 | 1.350 | 1.350 | 1.139 | 1.180 | 704,276 | -0.20(-14.49%) |
Jun 05, 2019 | 1.590 | 1.630 | 1.330 | 1.380 | 362,819 | -0.22(-13.75%) |
Jun 04, 2019 | 1.709 | 1.730 | 1.569 | 1.600 | 167,916 | -0.14(-8.05%) |
Jun 03, 2019 | 1.770 | 1.770 | 1.700 | 1.740 | 18,187 | +0.00(+0.00%) |
May 31, 2019 | 1.750 | 1.780 | 1.690 | 1.740 | 49,600 | -0.01(-0.57%) |
May 30, 2019 | 1.680 | 1.770 | 1.590 | 1.750 | 82,658 | +0.09(+5.42%) |
May 29, 2019 | 1.600 | 1.660 | 1.469 | 1.660 | 138,715 | +0.04(+2.47%) |
May 28, 2019 | 1.660 | 1.700 | 1.560 | 1.620 | 148,844 | -0.10(-5.81%) |
May 24, 2019 | 1.720 | 1.780 | 1.670 | 1.720 | 54,100 | +0.01(+0.58%) |
May 23, 2019 | 1.670 | 1.780 | 1.640 | 1.710 | 67,986 | +0.04(+2.40%) |
May 22, 2019 | 1.800 | 1.840 | 1.650 | 1.670 | 294,372 | -0.20(-10.70%) |
May 21, 2019 | 1.975 | 2.020 | 1.820 | 1.870 | 116,413 | -0.13(-6.50%) |
May 20, 2019 | 1.865 | 2.020 | 1.750 | 2.000 | 43,951 | -0.02(-0.99%) |
May 17, 2019 | 1.910 | 2.075 | 1.910 | 2.020 | 115,600 | -0.02(-0.97%) |
May 16, 2019 | 2.000 | 2.040 | 1.850 | 2.040 | 141,056 | +0.04(+1.98%) |
May 15, 2019 | 1.885 | 2.070 | 1.881 | 2.000 | 122,956 | -0.03(-1.48%) |
May 14, 2019 | 2.100 | 2.140 | 2.010 | 2.030 | 194,255 | -0.07(-3.15%) |
May 13, 2019 | 2.050 | 2.150 | 1.970 | 2.096 | 195,500 | +0.07(+3.25%) |
May 10, 2019 | 1.880 | 2.030 | 1.840 | 2.030 | 243,300 | +0.13(+7.07%) |
May 09, 2019 | 1.700 | 1.980 | 1.580 | 1.896 | 256,477 | +0.15(+8.34%) |
May 08, 2019 | 1.800 | 1.890 | 1.730 | 1.750 | 150,876 | +0.00(+0.00%) |
May 07, 2019 | 1.800 | 1.800 | 1.680 | 1.750 | 179,600 | +0.07(+4.17%) |
May 06, 2019 | 1.690 | 1.740 | 1.600 | 1.680 | 119,841 | -0.01(-0.70%) |
May 03, 2019 | 1.690 | 1.930 | 1.555 | 1.692 | 562,300 | -0.13(-7.04%) |
May 02, 2019 | 1.720 | 1.871 | 1.695 | 1.820 | 467,528 | +0.13(+7.69%) |
May 01, 2019 | 1.355 | 1.750 | 1.310 | 1.690 | 546,422 | +0.29(+20.71%) |
Apr 30, 2019 | 0.9450 | 1.670 | 0.9450 | 1.400 | 2,062,763 | -0.26(-15.66%) |
Apr 26, 2019 | 1.660 | 1.660 | 1.660 | 0 | -0.45(-21.33%) | |
Apr 25, 2019 | 2.420 | 2.500 | 1.870 | 2.110 | 1,985,184 | -0.35(-14.23%) |
Apr 24, 2019 | 2.375 | 2.700 | 2.370 | 2.460 | 1,180,474 | -0.12(-4.65%) |
Apr 23, 2019 | 2.080 | 2.600 | 2.080 | 2.580 | 1,180,388 | +0.39(+17.81%) |
Apr 22, 2019 | 1.810 | 2.200 | 1.730 | 2.190 | 878,321 | +0.36(+19.67%) |
Apr 18, 2019 | 1.880 | 2.000 | 1.730 | 1.830 | 1,548,000 | -0.13(-6.63%) |
Apr 17, 2019 | 2.050 | 2.400 | 1.650 | 1.960 | 2,325,945 | -0.08(-3.92%) |
Apr 16, 2019 | 1.730 | 2.050 | 1.730 | 2.040 | 986,875 | +0.31(+17.67%) |
Apr 15, 2019 | 1.670 | 1.831 | 1.560 | 1.734 | 901,137 | +0.17(+11.13%) |
Apr 12, 2019 | 1.460 | 1.730 | 1.450 | 1.560 | 1,236,400 | +0.10(+6.85%) |
Apr 11, 2019 | 1.220 | 1.480 | 1.210 | 1.460 | 792,758 | +0.24(+20.04%) |
Apr 10, 2019 | 1.160 | 1.220 | 1.130 | 1.216 | 283,617 | +0.07(+5.77%) |
Apr 09, 2019 | 1.160 | 1.180 | 1.120 | 1.150 | 268,450 | -0.02(-1.95%) |
Apr 08, 2019 | 1.200 | 1.200 | 1.100 | 1.173 | 724,447 | +0.00(+0.25%) |
Apr 05, 2019 | 1.010 | 1.180 | 1.010 | 1.170 | 568,700 | +0.12(+11.43%) |
Apr 04, 2019 | 0.9600 | 1.090 | 0.9300 | 1.050 | 1,092,569 | +0.12(+13.32%) |
Apr 03, 2019 | 0.8131 | 0.9800 | 0.8000 | 0.9266 | 811,728 | +0.09(+10.20%) |
Apr 02, 2019 | 0.7608 | 0.8448 | 0.7500 | 0.8408 | 360,082 | +0.08(+10.43%) |
Apr 01, 2019 | 0.7240 | 0.8380 | 0.7100 | 0.7614 | 818,040 | +0.04(+6.25%) |
Mar 29, 2019 | 0.7214 | 0.7365 | 0.7000 | 0.7166 | 228,500 | -0.00(-0.47%) |
Mar 28, 2019 | 0.7120 | 0.7200 | 0.6747 | 0.7200 | 128,318 | +0.01(+1.10%) |
Mar 27, 2019 | 0.6831 | 0.7150 | 0.6800 | 0.7122 | 762,876 | +0.03(+4.28%) |
Mar 26, 2019 | 0.6230 | 0.6830 | 0.6200 | 0.6830 | 353,407 | +0.05(+7.22%) |
Mar 25, 2019 | 0.6280 | 0.6370 | 0.5856 | 0.6370 | 385,356 | +0.00(+0.17%) |
Mar 22, 2019 | 0.6146 | 0.6400 | 0.5949 | 0.6359 | 561,200 | +0.03(+4.57%) |
Mar 21, 2019 | 0.6098 | 0.6105 | 0.6000 | 0.6081 | 135,084 | -0.00(-0.31%) |
Mar 20, 2019 | 0.6000 | 0.6134 | 0.5900 | 0.6100 | 91,580 | +0.01(+1.04%) |
Mar 19, 2019 | 0.5900 | 0.6039 | 0.5800 | 0.6037 | 123,435 | +0.01(+2.36%) |
Mar 18, 2019 | 0.5946 | 0.6000 | 0.5670 | 0.5898 | 58,362 | +0.01(+1.69%) |
Mar 15, 2019 | 0.5000 | 0.6000 | 0.5000 | 0.5800 | 263,900 | +0.10(+20.83%) |
Mar 14, 2019 | 0.4851 | 0.4909 | 0.4700 | 0.4800 | 90,360 | -0.01(-2.24%) |
Mar 13, 2019 | 0.4885 | 0.4910 | 0.4700 | 0.4910 | 39,307 | +0.00(+0.49%) |
Mar 12, 2019 | 0.4959 | 0.4960 | 0.4700 | 0.4886 | 39,367 | +0.00(+0.29%) |
Mar 11, 2019 | 0.4800 | 0.5093 | 0.4762 | 0.4872 | 21,860 | +0.01(+1.50%) |
Mar 08, 2019 | 0.4900 | 0.4900 | 0.4610 | 0.4800 | 22,200 | +0.01(+2.11%) |
Mar 07, 2019 | 0.4900 | 0.4900 | 0.4700 | 0.4701 | 41,511 | -0.03(-5.98%) |
Mar 06, 2019 | 0.4990 | 0.5000 | 0.4873 | 0.5000 | 1,835 | +0.00(+0.00%) |
Mar 05, 2019 | 0.5087 | 0.5099 | 0.4841 | 0.5000 | 40,560 | +0.00(+0.00%) |
Mar 04, 2019 | 0.4711 | 0.5134 | 0.4711 | 0.5000 | 16,971 | +0.00(+0.00%) |
Mar 01, 2019 | 0.4738 | 0.5077 | 0.4738 | 0.5000 | 54,300 | -0.00(-0.81%) |
Feb 28, 2019 | 0.5259 | 0.5273 | 0.4950 | 0.5041 | 43,086 | -0.01(-1.16%) |
Feb 27, 2019 | 0.5270 | 0.5419 | 0.5050 | 0.5100 | 95,775 | -0.02(-3.23%) |
Feb 26, 2019 | 0.5200 | 0.5364 | 0.5200 | 0.5270 | 11,910 | -0.00(-0.06%) |
Feb 25, 2019 | 0.5400 | 0.5400 | 0.5137 | 0.5273 | 21,812 | -0.01(-1.18%) |
Feb 22, 2019 | 0.5052 | 0.5336 | 0.5052 | 0.5336 | 25,400 | +0.02(+3.51%) |
Feb 21, 2019 | 0.5494 | 0.5494 | 0.5155 | 0.5155 | 72,570 | -0.03(-5.95%) |
Feb 20, 2019 | 0.5900 | 0.5900 | 0.5100 | 0.5481 | 53,501 | -0.04(-6.39%) |
Feb 19, 2019 | 0.5825 | 0.5906 | 0.5634 | 0.5855 | 28,871 | +0.01(+1.49%) |
Feb 15, 2019 | 0.5676 | 0.5769 | 0.5500 | 0.5769 | 71,000 | +0.00(+0.42%) |
Feb 14, 2019 | 0.5560 | 0.5745 | 0.5500 | 0.5745 | 36,733 | +0.01(+2.59%) |
Feb 13, 2019 | 0.5761 | 0.5772 | 0.5600 | 0.5600 | 8,650 | -0.00(-0.88%) |
Feb 12, 2019 | 0.5781 | 0.5844 | 0.5650 | 0.5650 | 10,808 | -0.02(-2.90%) |
Feb 11, 2019 | 0.5746 | 0.5819 | 0.5586 | 0.5819 | 18,598 | +0.00(+0.24%) |
Feb 08, 2019 | 0.6058 | 0.6058 | 0.5647 | 0.5805 | 6,800 | -0.02(-3.91%) |
Feb 07, 2019 | 0.5892 | 0.6049 | 0.5539 | 0.6041 | 161,969 | -0.01(-1.31%) |
Feb 06, 2019 | 0.5850 | 0.6121 | 0.5800 | 0.6121 | 34,503 | +0.00(+0.00%) |
Feb 05, 2019 | 0.6118 | 0.6121 | 0.5700 | 0.6121 | 89,631 | +0.00(+0.31%) |
Feb 04, 2019 | 0.5863 | 0.6121 | 0.5863 | 0.6102 | 77,218 | +0.02(+3.42%) |