Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.850 | 3.060 | 2.850 | 2.990 | 133,900 | +0.09(+3.10%) |
Jan 30, 2020 | 2.940 | 2.960 | 2.800 | 2.900 | 70,968 | -0.07(-2.36%) |
Jan 29, 2020 | 2.960 | 3.000 | 2.850 | 2.970 | 63,683 | +0.01(+0.34%) |
Jan 28, 2020 | 2.960 | 3.030 | 2.900 | 2.960 | 75,375 | +0.03(+1.02%) |
Jan 27, 2020 | 3.150 | 3.260 | 2.840 | 2.930 | 127,932 | -0.27(-8.44%) |
Jan 24, 2020 | 3.440 | 3.480 | 3.130 | 3.200 | 194,600 | -0.26(-7.51%) |
Jan 23, 2020 | 3.490 | 3.540 | 3.380 | 3.460 | 173,345 | -0.01(-0.29%) |
Jan 22, 2020 | 3.480 | 3.620 | 3.350 | 3.470 | 291,041 | -0.02(-0.57%) |
Jan 21, 2020 | 3.490 | 3.720 | 3.450 | 3.490 | 342,604 | +0.04(+1.16%) |
Jan 17, 2020 | 3.480 | 3.580 | 3.448 | 3.450 | 97,600 | -0.05(-1.43%) |
Jan 16, 2020 | 3.420 | 3.550 | 3.380 | 3.500 | 104,563 | +0.11(+3.24%) |
Jan 15, 2020 | 3.510 | 3.620 | 3.310 | 3.390 | 186,166 | -0.14(-3.97%) |
Jan 14, 2020 | 3.620 | 3.740 | 3.460 | 3.530 | 213,406 | -0.12(-3.29%) |
Jan 13, 2020 | 3.410 | 3.700 | 3.380 | 3.650 | 543,017 | +0.22(+6.41%) |
Jan 10, 2020 | 3.460 | 3.550 | 3.340 | 3.430 | 187,200 | -0.09(-2.56%) |
Jan 09, 2020 | 3.500 | 3.590 | 3.330 | 3.520 | 296,197 | +0.01(+0.28%) |
Jan 08, 2020 | 3.350 | 3.850 | 3.350 | 3.510 | 499,264 | +0.22(+6.69%) |
Jan 07, 2020 | 3.300 | 3.340 | 3.210 | 3.290 | 112,491 | -0.01(-0.30%) |
Jan 06, 2020 | 3.480 | 3.620 | 3.220 | 3.300 | 152,548 | -0.17(-4.90%) |
Jan 03, 2020 | 3.310 | 3.780 | 3.300 | 3.470 | 822,000 | +0.11(+3.27%) |
Jan 02, 2020 | 3.200 | 3.420 | 3.200 | 3.360 | 160,882 | +0.16(+5.00%) |
Dec 31, 2019 | 3.110 | 3.250 | 3.110 | 3.200 | 50,200 | +0.05(+1.59%) |
Dec 30, 2019 | 3.200 | 3.300 | 3.120 | 3.150 | 49,436 | -0.06(-1.87%) |
Dec 27, 2019 | 3.200 | 3.240 | 3.050 | 3.210 | 112,700 | +0.00(+0.00%) |
Dec 26, 2019 | 3.200 | 3.470 | 3.160 | 3.210 | 274,275 | +0.02(+0.51%) |
Dec 24, 2019 | 3.130 | 3.220 | 3.020 | 3.194 | 67,700 | +0.04(+1.35%) |
Dec 23, 2019 | 3.050 | 3.151 | 3.020 | 3.151 | 82,178 | +0.11(+3.66%) |
Dec 20, 2019 | 3.090 | 3.090 | 2.967 | 3.040 | 63,300 | -0.02(-0.65%) |
Dec 19, 2019 | 3.040 | 3.110 | 3.040 | 3.060 | 30,954 | +0.00(+0.00%) |
Dec 18, 2019 | 3.080 | 3.220 | 2.990 | 3.060 | 150,200 | +0.07(+2.34%) |
Dec 17, 2019 | 3.020 | 3.100 | 2.960 | 2.990 | 27,990 | -0.04(-1.32%) |
Dec 16, 2019 | 2.990 | 3.100 | 2.961 | 3.030 | 34,352 | +0.04(+1.34%) |
Dec 13, 2019 | 3.080 | 3.090 | 2.890 | 2.990 | 62,000 | -0.12(-3.86%) |
Dec 12, 2019 | 3.200 | 3.220 | 2.670 | 3.110 | 271,149 | -0.11(-3.42%) |
Dec 11, 2019 | 2.910 | 3.300 | 2.890 | 3.220 | 374,480 | +0.25(+8.42%) |
Dec 10, 2019 | 2.870 | 3.030 | 2.870 | 2.970 | 132,225 | +0.03(+1.02%) |
Dec 09, 2019 | 3.020 | 3.180 | 2.810 | 2.940 | 175,942 | -0.07(-2.33%) |
Dec 06, 2019 | 3.000 | 3.080 | 2.750 | 3.010 | 222,600 | -0.15(-4.75%) |
Dec 05, 2019 | 3.490 | 3.520 | 3.030 | 3.160 | 1,371,246 | -2.39(-43.06%) |
Dec 04, 2019 | 5.940 | 6.480 | 5.480 | 5.550 | 106,144 | -0.58(-9.46%) |
Dec 03, 2019 | 6.450 | 6.450 | 5.780 | 6.130 | 46,331 | -0.26(-4.07%) |
Dec 02, 2019 | 8.000 | 8.000 | 5.940 | 6.390 | 124,535 | -1.31(-17.01%) |
Nov 29, 2019 | 6.490 | 7.700 | 6.490 | 7.700 | 29,500 | +1.19(+18.28%) |
Nov 27, 2019 | 6.070 | 6.990 | 5.815 | 6.510 | 38,100 | +0.46(+7.60%) |
Nov 26, 2019 | 6.810 | 7.000 | 5.870 | 6.050 | 37,303 | -1.05(-14.79%) |
Nov 25, 2019 | 6.710 | 7.400 | 6.520 | 7.100 | 37,281 | +6.81(+2339.86%) |
Nov 22, 2019 | 0.2830 | 0.3200 | 0.2670 | 0.2910 | 1,131,000 | +0.01(+4.15%) |
Nov 21, 2019 | 0.2700 | 0.2835 | 0.2651 | 0.2794 | 116,605 | +0.01(+2.23%) |
Nov 20, 2019 | 0.2800 | 0.2900 | 0.2680 | 0.2733 | 208,855 | +0.01(+1.98%) |
Nov 19, 2019 | 0.2653 | 0.2900 | 0.2601 | 0.2680 | 252,072 | -0.01(-2.55%) |
Nov 18, 2019 | 0.2847 | 0.2898 | 0.2700 | 0.2750 | 304,070 | -0.02(-6.02%) |
Nov 15, 2019 | 0.3150 | 0.3150 | 0.2780 | 0.2926 | 251,800 | -0.02(-7.11%) |
Nov 14, 2019 | 0.3300 | 0.3300 | 0.3000 | 0.3150 | 117,010 | +0.00(+0.00%) |
Nov 13, 2019 | 0.3300 | 0.3500 | 0.3010 | 0.3150 | 257,014 | -0.00(-0.94%) |
Nov 12, 2019 | 0.3400 | 0.3400 | 0.3100 | 0.3180 | 114,635 | -0.01(-3.37%) |
Nov 11, 2019 | 0.3500 | 0.3520 | 0.3035 | 0.3291 | 239,378 | -0.01(-3.80%) |
Nov 08, 2019 | 0.3600 | 0.3600 | 0.3411 | 0.3421 | 58,500 | -0.01(-4.04%) |
Nov 07, 2019 | 0.3600 | 0.3650 | 0.3426 | 0.3565 | 231,808 | +0.01(+3.15%) |
Nov 06, 2019 | 0.3680 | 0.3700 | 0.3409 | 0.3456 | 181,723 | -0.00(-1.26%) |
Nov 05, 2019 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 241,037 | -0.02(-6.59%) |
Nov 04, 2019 | 0.3800 | 0.3874 | 0.3569 | 0.3747 | 261,169 | -0.02(-3.90%) |
Nov 01, 2019 | 0.3900 | 0.4000 | 0.3800 | 0.3899 | 242,900 | +0.00(+0.62%) |
Oct 31, 2019 | 0.3985 | 0.4000 | 0.3803 | 0.3875 | 59,047 | -0.00(-0.64%) |
Oct 30, 2019 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 46,630 | +0.00(+0.00%) |
Oct 29, 2019 | 0.4099 | 0.4100 | 0.3800 | 0.3900 | 207,093 | -0.02(-4.85%) |
Oct 28, 2019 | 0.4002 | 0.4107 | 0.4002 | 0.4099 | 129,708 | +0.01(+1.84%) |
Oct 25, 2019 | 0.4157 | 0.4220 | 0.4000 | 0.4025 | 104,100 | -0.01(-1.83%) |
Oct 24, 2019 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 201,805 | -0.01(-2.38%) |
Oct 23, 2019 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 137,029 | +0.00(+0.24%) |
Oct 22, 2019 | 0.4200 | 0.4349 | 0.4100 | 0.4190 | 77,209 | +0.01(+2.02%) |
Oct 21, 2019 | 0.4250 | 0.4400 | 0.4056 | 0.4107 | 460,986 | +0.01(+2.67%) |
Oct 18, 2019 | 0.4000 | 0.4250 | 0.4000 | 0.4000 | 64,900 | -0.01(-2.39%) |
Oct 17, 2019 | 0.4187 | 0.4400 | 0.4020 | 0.4098 | 212,866 | +0.01(+3.62%) |
Oct 16, 2019 | 0.4189 | 0.4200 | 0.3953 | 0.3955 | 72,365 | -0.01(-2.42%) |
Oct 15, 2019 | 0.4201 | 0.4249 | 0.3900 | 0.4053 | 299,884 | +0.01(+1.30%) |
Oct 14, 2019 | 0.4102 | 0.4299 | 0.3900 | 0.4001 | 358,259 | -0.02(-5.35%) |
Oct 11, 2019 | 0.4249 | 0.4300 | 0.4155 | 0.4227 | 26,200 | +0.00(+0.64%) |
Oct 10, 2019 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 63,522 | -0.00(-0.59%) |
Oct 09, 2019 | 0.4169 | 0.4351 | 0.4122 | 0.4225 | 79,829 | +0.01(+3.05%) |
Oct 08, 2019 | 0.4200 | 0.4400 | 0.4100 | 0.4100 | 74,344 | -0.01(-2.87%) |
Oct 07, 2019 | 0.4100 | 0.4450 | 0.4100 | 0.4221 | 55,289 | -0.02(-5.08%) |
Oct 04, 2019 | 0.4500 | 0.4550 | 0.4088 | 0.4447 | 72,400 | +0.00(+0.38%) |
Oct 03, 2019 | 0.4494 | 0.4500 | 0.4160 | 0.4430 | 74,258 | +0.03(+6.49%) |
Oct 02, 2019 | 0.4340 | 0.4349 | 0.4160 | 0.4160 | 151,422 | -0.02(-4.37%) |
Oct 01, 2019 | 0.4581 | 0.4581 | 0.4304 | 0.4350 | 35,340 | -0.01(-1.14%) |
Sep 30, 2019 | 0.4600 | 0.4700 | 0.4300 | 0.4400 | 86,978 | -0.01(-2.46%) |
Sep 27, 2019 | 0.4875 | 0.4911 | 0.4500 | 0.4511 | 87,100 | -0.03(-5.39%) |
Sep 26, 2019 | 0.4990 | 0.4990 | 0.4700 | 0.4768 | 133,474 | +0.01(+1.45%) |
Sep 25, 2019 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | 45,658 | -0.01(-2.08%) |
Sep 24, 2019 | 0.4900 | 0.5100 | 0.4800 | 0.4800 | 94,403 | -0.01(-2.26%) |
Sep 23, 2019 | 0.4967 | 0.5200 | 0.4700 | 0.4911 | 69,552 | -0.01(-1.13%) |
Sep 20, 2019 | 0.4750 | 0.5200 | 0.4660 | 0.4967 | 229,200 | -0.00(-0.46%) |
Sep 19, 2019 | 0.4743 | 0.5000 | 0.4520 | 0.4990 | 59,190 | +0.02(+5.25%) |
Sep 18, 2019 | 0.4935 | 0.5000 | 0.4581 | 0.4741 | 81,802 | +0.00(+0.83%) |
Sep 17, 2019 | 0.5200 | 0.5200 | 0.4702 | 0.4702 | 128,906 | -0.03(-5.96%) |
Sep 16, 2019 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 250,851 | +0.00(+0.93%) |
Sep 13, 2019 | 0.4600 | 0.5240 | 0.4600 | 0.4954 | 612,200 | +0.04(+7.70%) |
Sep 12, 2019 | 0.4600 | 0.4700 | 0.4400 | 0.4600 | 165,450 | +0.00(+0.00%) |
Sep 11, 2019 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 89,552 | +0.01(+2.77%) |
Sep 10, 2019 | 0.4450 | 0.4600 | 0.4400 | 0.4476 | 114,568 | -0.01(-2.70%) |
Sep 09, 2019 | 0.4323 | 0.4935 | 0.4300 | 0.4600 | 176,947 | +0.02(+3.60%) |
Sep 06, 2019 | 0.4403 | 0.4499 | 0.4260 | 0.4440 | 69,700 | +0.01(+1.25%) |
Sep 05, 2019 | 0.4308 | 0.4500 | 0.4250 | 0.4385 | 62,777 | +0.01(+1.93%) |
Sep 04, 2019 | 0.4371 | 0.4540 | 0.4215 | 0.4302 | 70,999 | -0.01(-2.23%) |
Sep 03, 2019 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 91,705 | +0.01(+2.33%) |
Aug 30, 2019 | 0.4500 | 0.4599 | 0.4260 | 0.4300 | 122,900 | -0.02(-4.44%) |
Aug 29, 2019 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 49,101 | +0.00(+0.00%) |
Aug 28, 2019 | 0.4100 | 0.4600 | 0.4100 | 0.4500 | 288,349 | +0.03(+8.12%) |
Aug 27, 2019 | 0.4400 | 0.4600 | 0.4113 | 0.4162 | 93,666 | -0.02(-5.41%) |
Aug 26, 2019 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 66,838 | -0.02(-4.35%) |
Aug 23, 2019 | 0.4450 | 0.4750 | 0.4400 | 0.4600 | 255,100 | +0.03(+5.75%) |
Aug 22, 2019 | 0.4320 | 0.4550 | 0.4200 | 0.4350 | 345,163 | +0.01(+2.50%) |
Aug 21, 2019 | 0.4240 | 0.4340 | 0.4150 | 0.4244 | 54,888 | +0.00(+0.09%) |
Aug 20, 2019 | 0.4240 | 0.4340 | 0.4200 | 0.4240 | 53,023 | -0.00(-0.77%) |
Aug 19, 2019 | 0.4300 | 0.4479 | 0.4200 | 0.4273 | 88,498 | +0.01(+1.71%) |
Aug 16, 2019 | 0.4500 | 0.4661 | 0.4100 | 0.4201 | 136,200 | -0.03(-6.64%) |
Aug 15, 2019 | 0.5500 | 0.5600 | 0.4500 | 0.4500 | 230,588 | -0.07(-13.46%) |
Aug 14, 2019 | 0.5118 | 0.6000 | 0.4701 | 0.5200 | 273,004 | -0.03(-5.45%) |
Aug 13, 2019 | 0.4700 | 0.6800 | 0.4700 | 0.5500 | 1,997,768 | +0.08(+18.03%) |
Aug 12, 2019 | 0.4200 | 0.4700 | 0.4130 | 0.4660 | 300,871 | +0.04(+8.37%) |
Aug 09, 2019 | 0.4255 | 0.4400 | 0.4127 | 0.4300 | 44,300 | +0.02(+4.88%) |
Aug 08, 2019 | 0.4100 | 0.4400 | 0.4100 | 0.4100 | 103,744 | -0.01(-2.38%) |
Aug 07, 2019 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 64,321 | -0.00(-0.73%) |
Aug 06, 2019 | 0.4215 | 0.4400 | 0.4125 | 0.4231 | 89,706 | +0.00(+0.40%) |
Aug 05, 2019 | 0.4400 | 0.4400 | 0.4111 | 0.4214 | 83,881 | -0.02(-4.23%) |
Aug 02, 2019 | 0.4500 | 0.4550 | 0.4211 | 0.4400 | 109,900 | +0.01(+1.15%) |
Aug 01, 2019 | 0.4300 | 0.4471 | 0.4101 | 0.4350 | 148,325 | +0.02(+3.57%) |
Jul 31, 2019 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 73,605 | -0.01(-1.41%) |
Jul 30, 2019 | 0.4150 | 0.4300 | 0.4100 | 0.4260 | 70,631 | +0.01(+2.97%) |
Jul 29, 2019 | 0.4360 | 0.4360 | 0.4012 | 0.4137 | 98,471 | -0.01(-1.50%) |
Jul 26, 2019 | 0.4200 | 0.4360 | 0.4101 | 0.4200 | 56,100 | +0.00(+0.00%) |
Jul 25, 2019 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 46,768 | +0.00(+0.00%) |
Jul 24, 2019 | 0.4200 | 0.4400 | 0.4000 | 0.4200 | 81,500 | -0.02(-4.42%) |
Jul 23, 2019 | 0.4450 | 0.4450 | 0.4100 | 0.4394 | 88,196 | -0.00(-0.14%) |
Jul 22, 2019 | 0.4399 | 0.4425 | 0.4010 | 0.4400 | 194,372 | +0.02(+4.76%) |
Jul 19, 2019 | 0.4610 | 0.4615 | 0.4200 | 0.4200 | 126,300 | -0.03(-6.67%) |
Jul 18, 2019 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 38,098 | +0.00(+0.00%) |
Jul 17, 2019 | 0.4600 | 0.4700 | 0.4300 | 0.4500 | 72,243 | -0.02(-4.26%) |
Jul 16, 2019 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 108,906 | -0.00(-0.95%) |
Jul 15, 2019 | 0.4300 | 0.4800 | 0.4291 | 0.4745 | 367,341 | +0.03(+7.91%) |
Jul 12, 2019 | 0.4640 | 0.4797 | 0.4250 | 0.4397 | 191,000 | -0.03(-5.40%) |
Jul 11, 2019 | 0.4700 | 0.5000 | 0.4608 | 0.4648 | 203,245 | -0.01(-1.11%) |
Jul 10, 2019 | 0.4500 | 0.4900 | 0.4500 | 0.4700 | 141,915 | +0.02(+4.44%) |
Jul 09, 2019 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 152,249 | -0.00(-0.24%) |
Jul 08, 2019 | 0.4420 | 0.4601 | 0.4420 | 0.4511 | 393,354 | +0.02(+3.72%) |
Jul 05, 2019 | 0.4353 | 0.4475 | 0.4275 | 0.4349 | 58,700 | -0.00(-0.09%) |
Jul 03, 2019 | 0.4400 | 0.4600 | 0.4200 | 0.4353 | 85,500 | -0.00(-1.07%) |
Jul 02, 2019 | 0.4555 | 0.4692 | 0.4387 | 0.4400 | 80,909 | -0.01(-2.22%) |
Jul 01, 2019 | 0.4620 | 0.4700 | 0.4300 | 0.4500 | 127,806 | +0.00(+0.00%) |
Jun 28, 2019 | 0.4300 | 0.4696 | 0.4110 | 0.4500 | 376,900 | +0.03(+7.14%) |
Jun 27, 2019 | 0.4300 | 0.4400 | 0.4100 | 0.4200 | 180,852 | -0.01(-2.33%) |
Jun 26, 2019 | 0.4643 | 0.4796 | 0.4000 | 0.4300 | 448,255 | -0.06(-12.19%) |
Jun 25, 2019 | 0.5127 | 0.5355 | 0.4200 | 0.4897 | 400,927 | -0.03(-5.83%) |
Jun 24, 2019 | 0.5200 | 0.5600 | 0.4800 | 0.5200 | 396,158 | -0.05(-8.50%) |
Jun 21, 2019 | 0.5500 | 0.6000 | 0.5500 | 0.5683 | 144,800 | -0.02(-3.68%) |
Jun 20, 2019 | 0.5900 | 0.5900 | 0.5400 | 0.5900 | 73,703 | +0.00(+0.00%) |
Jun 19, 2019 | 0.5600 | 0.5900 | 0.5351 | 0.5900 | 72,953 | +0.03(+5.36%) |
Jun 18, 2019 | 0.5600 | 0.5800 | 0.5200 | 0.5600 | 76,663 | -0.01(-0.94%) |
Jun 17, 2019 | 0.5300 | 0.5654 | 0.5200 | 0.5653 | 77,054 | +0.03(+4.69%) |
Jun 14, 2019 | 0.5600 | 0.5900 | 0.5200 | 0.5400 | 119,300 | -0.02(-3.57%) |
Jun 13, 2019 | 0.5900 | 0.6100 | 0.5400 | 0.5600 | 82,699 | -0.02(-3.45%) |
Jun 12, 2019 | 0.5720 | 0.6199 | 0.5600 | 0.5800 | 177,216 | +0.01(+1.75%) |
Jun 11, 2019 | 0.5400 | 0.5800 | 0.5300 | 0.5700 | 210,281 | +0.04(+7.55%) |
Jun 10, 2019 | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 163,483 | +0.01(+2.71%) |
Jun 07, 2019 | 0.5469 | 0.5469 | 0.5100 | 0.5160 | 75,600 | +0.01(+1.06%) |
Jun 06, 2019 | 0.5350 | 0.5415 | 0.5100 | 0.5106 | 227,310 | -0.05(-8.82%) |
Jun 05, 2019 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 67,599 | -0.01(-1.75%) |
Jun 04, 2019 | 0.5400 | 0.5735 | 0.5200 | 0.5700 | 195,202 | +0.06(+11.50%) |
Jun 03, 2019 | 0.6031 | 0.6031 | 0.5100 | 0.5112 | 347,156 | -0.08(-13.63%) |
May 31, 2019 | 0.6390 | 0.6390 | 0.5900 | 0.5919 | 93,700 | -0.01(-2.17%) |
May 30, 2019 | 0.6051 | 0.6249 | 0.6000 | 0.6050 | 76,514 | -0.00(-0.02%) |
May 29, 2019 | 0.6200 | 0.6300 | 0.6040 | 0.6051 | 86,130 | -0.02(-3.95%) |
May 28, 2019 | 0.6600 | 0.6600 | 0.6111 | 0.6300 | 126,058 | -0.02(-3.08%) |
May 24, 2019 | 0.6600 | 0.6625 | 0.6400 | 0.6500 | 58,600 | +0.02(+3.17%) |
May 23, 2019 | 0.6900 | 0.6900 | 0.6200 | 0.6300 | 259,057 | -0.06(-8.70%) |
May 22, 2019 | 0.7100 | 0.7200 | 0.6900 | 0.6900 | 53,580 | -0.02(-2.14%) |
May 21, 2019 | 0.7201 | 0.7570 | 0.7000 | 0.7051 | 70,548 | -0.02(-2.35%) |
May 20, 2019 | 0.7300 | 0.7500 | 0.7100 | 0.7221 | 72,163 | -0.02(-2.55%) |
May 17, 2019 | 0.7300 | 0.7600 | 0.7103 | 0.7410 | 108,800 | -0.01(-1.20%) |
May 16, 2019 | 0.7400 | 0.7900 | 0.7300 | 0.7500 | 110,373 | +0.00(+0.00%) |
May 15, 2019 | 0.6900 | 0.8600 | 0.6900 | 0.7500 | 649,253 | +0.06(+8.70%) |
May 14, 2019 | 0.6700 | 0.6900 | 0.6600 | 0.6900 | 97,955 | -0.00(-0.33%) |
May 13, 2019 | 0.7000 | 0.7000 | 0.6600 | 0.6923 | 151,480 | -0.02(-2.26%) |
May 10, 2019 | 0.7494 | 0.7595 | 0.6901 | 0.7083 | 163,400 | -0.02(-2.84%) |
May 09, 2019 | 0.8000 | 0.8000 | 0.7230 | 0.7290 | 93,880 | -0.03(-4.38%) |
May 08, 2019 | 0.8100 | 0.8115 | 0.7600 | 0.7624 | 112,757 | -0.05(-5.88%) |
May 07, 2019 | 0.8100 | 0.8100 | 0.7800 | 0.8100 | 60,166 | +0.01(+1.25%) |
May 06, 2019 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 94,181 | -0.02(-2.15%) |
May 03, 2019 | 0.8175 | 0.8400 | 0.8175 | 0.8176 | 74,200 | +0.01(+0.94%) |
May 02, 2019 | 0.8200 | 0.8500 | 0.8100 | 0.8100 | 52,473 | -0.01(-1.39%) |
May 01, 2019 | 0.8001 | 0.8300 | 0.8001 | 0.8214 | 74,183 | +0.00(+0.17%) |
Apr 30, 2019 | 0.8200 | 0.8600 | 0.8200 | 0.8200 | 51,834 | -0.04(-4.65%) |
Apr 29, 2019 | 0.8600 | 0.8600 | 0.8000 | 0.8600 | 194,077 | -0.00(-0.34%) |
Apr 26, 2019 | 0.8100 | 0.8898 | 0.8000 | 0.8629 | 188,700 | +0.05(+6.53%) |
Apr 25, 2019 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 98,298 | -0.02(-2.41%) |
Apr 24, 2019 | 0.8600 | 0.8600 | 0.8200 | 0.8300 | 79,902 | -0.02(-2.25%) |
Apr 23, 2019 | 0.8399 | 0.8700 | 0.8000 | 0.8491 | 125,617 | +0.02(+2.30%) |
Apr 22, 2019 | 0.9000 | 0.9000 | 0.7900 | 0.8300 | 355,092 | +0.05(+6.00%) |
Apr 18, 2019 | 0.7500 | 0.7900 | 0.7403 | 0.7830 | 101,000 | +0.03(+4.46%) |
Apr 17, 2019 | 0.7282 | 0.7875 | 0.7167 | 0.7496 | 102,134 | +0.03(+4.11%) |
Apr 16, 2019 | 0.8200 | 0.8300 | 0.6800 | 0.7200 | 603,388 | -0.09(-11.44%) |
Apr 15, 2019 | 0.8600 | 0.9000 | 0.7990 | 0.8130 | 277,722 | -0.05(-5.63%) |
Apr 12, 2019 | 0.8800 | 0.9000 | 0.8600 | 0.8615 | 247,400 | -0.04(-4.11%) |
Apr 11, 2019 | 0.8910 | 0.8990 | 0.8800 | 0.8984 | 162,501 | +0.00(+0.38%) |
Apr 10, 2019 | 0.9000 | 0.9058 | 0.8800 | 0.8950 | 223,802 | -0.01(-0.56%) |
Apr 09, 2019 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 275,882 | +0.01(+1.10%) |
Apr 08, 2019 | 0.9202 | 0.9300 | 0.8601 | 0.8902 | 385,252 | -0.03(-3.25%) |
Apr 05, 2019 | 0.9200 | 0.9500 | 0.9100 | 0.9201 | 153,700 | +0.00(+0.12%) |
Apr 04, 2019 | 0.9161 | 0.9300 | 0.9100 | 0.9190 | 247,324 | +0.00(+0.33%) |
Apr 03, 2019 | 0.9393 | 0.9393 | 0.9160 | 0.9160 | 160,974 | -0.02(-2.48%) |
Apr 02, 2019 | 0.9600 | 0.9649 | 0.9155 | 0.9393 | 535,502 | -0.04(-4.26%) |
Apr 01, 2019 | 1.030 | 1.030 | 0.9500 | 0.9811 | 276,282 | +0.01(+1.14%) |
Mar 29, 2019 | 0.9800 | 1.020 | 0.9600 | 0.9700 | 274,000 | -0.03(-3.00%) |
Mar 28, 2019 | 1.040 | 1.060 | 0.9700 | 1.000 | 458,519 | -0.06(-5.66%) |
Mar 27, 2019 | 1.030 | 1.170 | 0.9800 | 1.060 | 1,721,881 | +0.11(+11.58%) |
Mar 26, 2019 | 1.020 | 1.020 | 0.9400 | 0.9500 | 162,997 | -0.02(-2.06%) |
Mar 25, 2019 | 1.070 | 1.070 | 0.9500 | 0.9700 | 414,759 | -0.11(-10.19%) |
Mar 22, 2019 | 1.090 | 1.140 | 1.050 | 1.080 | 408,100 | -0.03(-2.70%) |
Mar 21, 2019 | 1.060 | 1.140 | 1.050 | 1.110 | 286,384 | +0.02(+1.83%) |
Mar 20, 2019 | 1.120 | 1.140 | 1.050 | 1.090 | 226,594 | -0.02(-1.80%) |
Mar 19, 2019 | 1.080 | 1.180 | 1.050 | 1.110 | 812,147 | +0.05(+4.72%) |
Mar 18, 2019 | 1.070 | 1.100 | 1.010 | 1.060 | 374,448 | -0.00(-0.14%) |
Mar 15, 2019 | 1.040 | 1.110 | 1.010 | 1.062 | 720,000 | +0.05(+5.10%) |
Mar 14, 2019 | 1.050 | 1.080 | 1.000 | 1.010 | 167,659 | -0.04(-3.81%) |
Mar 13, 2019 | 1.000 | 1.120 | 0.9700 | 1.050 | 628,453 | +0.05(+5.00%) |
Mar 12, 2019 | 0.9600 | 1.030 | 0.9600 | 1.000 | 231,878 | -0.01(-0.99%) |
Mar 11, 2019 | 0.9800 | 1.050 | 0.9800 | 1.010 | 214,189 | -0.05(-4.72%) |
Mar 08, 2019 | 1.010 | 1.200 | 0.9200 | 1.060 | 1,646,200 | -0.07(-6.19%) |
Mar 07, 2019 | 0.8900 | 1.260 | 0.8900 | 1.130 | 4,867,473 | +0.24(+27.09%) |
Mar 06, 2019 | 0.9413 | 0.9500 | 0.8510 | 0.8891 | 167,753 | -0.03(-3.36%) |
Mar 05, 2019 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 74,377 | -0.02(-2.12%) |
Mar 04, 2019 | 0.9597 | 0.9600 | 0.9104 | 0.9399 | 76,195 | +0.03(+3.29%) |
Mar 01, 2019 | 0.9400 | 0.9600 | 0.9100 | 0.9100 | 176,200 | +0.00(+0.00%) |
Feb 28, 2019 | 0.9100 | 0.9500 | 0.9100 | 0.9100 | 118,949 | -0.01(-1.09%) |
Feb 27, 2019 | 0.9500 | 0.9900 | 0.9000 | 0.9200 | 122,982 | -0.03(-3.16%) |
Feb 26, 2019 | 0.9600 | 1.000 | 0.9500 | 0.9500 | 94,220 | -0.03(-3.04%) |
Feb 25, 2019 | 1.000 | 1.030 | 0.9500 | 0.9798 | 194,972 | -0.01(-1.03%) |
Feb 22, 2019 | 1.080 | 1.080 | 0.9400 | 0.9900 | 368,400 | -0.06(-5.71%) |
Feb 21, 2019 | 1.100 | 1.160 | 1.030 | 1.050 | 1,096,647 | -0.10(-8.70%) |
Feb 20, 2019 | 0.8800 | 1.190 | 0.8800 | 1.150 | 1,897,284 | +0.26(+29.21%) |
Feb 19, 2019 | 0.9000 | 0.9200 | 0.8700 | 0.8900 | 203,610 | -0.01(-0.56%) |
Feb 15, 2019 | 0.9000 | 0.9100 | 0.8800 | 0.8950 | 127,900 | +0.01(+1.24%) |
Feb 14, 2019 | 0.9210 | 0.9350 | 0.8750 | 0.8840 | 263,393 | -0.05(-5.45%) |
Feb 13, 2019 | 0.9500 | 0.9800 | 0.9317 | 0.9350 | 109,261 | -0.01(-1.58%) |
Feb 12, 2019 | 0.9600 | 0.9900 | 0.9300 | 0.9500 | 104,132 | -0.01(-0.54%) |
Feb 11, 2019 | 1.020 | 1.020 | 0.9003 | 0.9552 | 227,505 | -0.06(-6.35%) |
Feb 08, 2019 | 1.100 | 1.105 | 1.000 | 1.020 | 260,600 | -0.08(-7.27%) |
Feb 07, 2019 | 1.100 | 1.120 | 1.090 | 1.100 | 86,617 | -0.01(-0.90%) |
Feb 06, 2019 | 1.130 | 1.130 | 1.090 | 1.110 | 91,552 | +0.00(+0.00%) |
Feb 05, 2019 | 1.150 | 1.170 | 1.090 | 1.110 | 206,500 | -0.02(-1.77%) |
Feb 04, 2019 | 1.130 | 1.200 | 1.090 | 1.130 | 390,952 | +0.02(+2.26%) |