Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.2612 | 0.2649 | 0.2500 | 0.2546 | 114,200 | -0.01(-3.01%) |
Nov 27, 2019 | 0.2565 | 0.2650 | 0.2500 | 0.2625 | 277,800 | +0.00(+0.96%) |
Nov 26, 2019 | 0.2820 | 0.2860 | 0.2558 | 0.2600 | 347,420 | +0.00(+0.00%) |
Nov 25, 2019 | 0.2599 | 0.2744 | 0.2599 | 0.2600 | 389,819 | -0.01(-4.24%) |
Nov 22, 2019 | 0.2750 | 0.2952 | 0.2700 | 0.2715 | 271,400 | -0.02(-6.38%) |
Nov 21, 2019 | 0.2751 | 0.2900 | 0.2634 | 0.2900 | 298,208 | +0.02(+6.07%) |
Nov 20, 2019 | 0.2540 | 0.2734 | 0.2502 | 0.2734 | 329,596 | +0.01(+4.43%) |
Nov 19, 2019 | 0.2435 | 0.2650 | 0.2360 | 0.2618 | 400,164 | +0.00(+0.11%) |
Nov 18, 2019 | 0.2773 | 0.2827 | 0.2600 | 0.2615 | 437,611 | -0.03(-9.01%) |
Nov 15, 2019 | 0.2650 | 0.2874 | 0.2650 | 0.2874 | 370,700 | +0.00(+0.81%) |
Nov 14, 2019 | 0.2974 | 0.2980 | 0.2786 | 0.2851 | 286,199 | -0.01(-2.70%) |
Nov 13, 2019 | 0.3100 | 0.3130 | 0.2900 | 0.2930 | 249,433 | -0.01(-3.46%) |
Nov 12, 2019 | 0.2900 | 0.3200 | 0.2760 | 0.3035 | 701,211 | +0.02(+6.23%) |
Nov 11, 2019 | 0.2720 | 0.2880 | 0.2720 | 0.2857 | 256,540 | -0.00(-0.24%) |
Nov 08, 2019 | 0.2745 | 0.2877 | 0.2690 | 0.2864 | 151,400 | -0.00(-0.21%) |
Nov 07, 2019 | 0.2893 | 0.2893 | 0.2700 | 0.2870 | 143,405 | +0.00(+0.53%) |
Nov 06, 2019 | 0.2775 | 0.2885 | 0.2700 | 0.2855 | 235,196 | +0.00(+0.18%) |
Nov 05, 2019 | 0.2780 | 0.2900 | 0.2780 | 0.2850 | 236,920 | -0.00(-1.55%) |
Nov 04, 2019 | 0.2872 | 0.2955 | 0.2745 | 0.2895 | 209,828 | -0.00(-0.17%) |
Nov 01, 2019 | 0.3070 | 0.3070 | 0.2822 | 0.2900 | 333,200 | +0.00(+0.66%) |
Oct 31, 2019 | 0.2871 | 0.2962 | 0.2799 | 0.2881 | 233,810 | -0.00(-0.66%) |
Oct 30, 2019 | 0.2902 | 0.2984 | 0.2800 | 0.2900 | 763,805 | -0.01(-4.79%) |
Oct 29, 2019 | 0.3050 | 0.3100 | 0.2931 | 0.3046 | 181,985 | -0.00(-0.10%) |
Oct 28, 2019 | 0.3012 | 0.3200 | 0.2960 | 0.3049 | 324,671 | -0.00(-1.13%) |
Oct 25, 2019 | 0.3137 | 0.3166 | 0.3000 | 0.3084 | 170,300 | +0.01(+1.82%) |
Oct 24, 2019 | 0.3005 | 0.3136 | 0.2945 | 0.3029 | 300,378 | +0.00(+0.77%) |
Oct 23, 2019 | 0.3050 | 0.3130 | 0.2991 | 0.3006 | 412,615 | -0.01(-2.40%) |
Oct 22, 2019 | 0.3195 | 0.3250 | 0.3080 | 0.3080 | 167,855 | -0.01(-3.75%) |
Oct 21, 2019 | 0.3190 | 0.3320 | 0.3050 | 0.3200 | 854,859 | -0.00(-1.51%) |
Oct 18, 2019 | 0.3322 | 0.3322 | 0.3100 | 0.3249 | 402,800 | +0.01(+3.87%) |
Oct 17, 2019 | 0.3210 | 0.3320 | 0.3100 | 0.3128 | 660,466 | -0.00(-1.01%) |
Oct 16, 2019 | 0.3450 | 0.3450 | 0.3000 | 0.3160 | 376,259 | -0.01(-4.24%) |
Oct 15, 2019 | 0.3370 | 0.3480 | 0.3220 | 0.3300 | 310,598 | +0.01(+4.10%) |
Oct 14, 2019 | 0.3020 | 0.3170 | 0.2600 | 0.3170 | 348,366 | +0.02(+6.55%) |
Oct 11, 2019 | 0.3100 | 0.3180 | 0.2813 | 0.2975 | 396,400 | -0.01(-4.03%) |
Oct 10, 2019 | 0.3350 | 0.3390 | 0.3000 | 0.3100 | 388,336 | -0.02(-6.06%) |
Oct 09, 2019 | 0.3500 | 0.3500 | 0.3235 | 0.3300 | 165,494 | -0.01(-1.49%) |
Oct 08, 2019 | 0.3260 | 0.3524 | 0.3260 | 0.3350 | 135,588 | -0.01(-1.47%) |
Oct 07, 2019 | 0.3410 | 0.3564 | 0.3350 | 0.3400 | 213,151 | -0.00(-0.87%) |
Oct 04, 2019 | 0.3500 | 0.3580 | 0.3357 | 0.3430 | 151,500 | -0.01(-2.89%) |
Oct 03, 2019 | 0.3427 | 0.3593 | 0.3360 | 0.3532 | 155,882 | +0.01(+2.05%) |
Oct 02, 2019 | 0.3600 | 0.3641 | 0.3105 | 0.3461 | 692,757 | -0.00(-1.09%) |
Oct 01, 2019 | 0.3600 | 0.3705 | 0.3446 | 0.3499 | 412,101 | -0.01(-1.69%) |
Sep 30, 2019 | 0.3453 | 0.3691 | 0.3453 | 0.3559 | 355,500 | -0.00(-0.31%) |
Sep 27, 2019 | 0.3604 | 0.3870 | 0.3550 | 0.3570 | 514,800 | -0.02(-4.80%) |
Sep 26, 2019 | 0.3800 | 0.3853 | 0.3640 | 0.3750 | 107,124 | +0.01(+1.35%) |
Sep 25, 2019 | 0.3862 | 0.3872 | 0.3600 | 0.3700 | 268,090 | -0.02(-3.90%) |
Sep 24, 2019 | 0.3850 | 0.4000 | 0.3815 | 0.3850 | 253,936 | +0.00(+0.52%) |
Sep 23, 2019 | 0.4014 | 0.4020 | 0.3810 | 0.3830 | 193,839 | -0.02(-3.91%) |
Sep 20, 2019 | 0.3970 | 0.4097 | 0.3888 | 0.3986 | 221,300 | -0.00(-0.35%) |
Sep 19, 2019 | 0.4020 | 0.4109 | 0.3870 | 0.4000 | 175,413 | -0.01(-2.08%) |
Sep 18, 2019 | 0.3970 | 0.4210 | 0.3897 | 0.4085 | 199,280 | +0.01(+1.82%) |
Sep 17, 2019 | 0.3930 | 0.4175 | 0.3884 | 0.4012 | 285,236 | -0.01(-2.90%) |
Sep 16, 2019 | 0.3930 | 0.4332 | 0.3860 | 0.4132 | 556,961 | +0.04(+11.31%) |
Sep 13, 2019 | 0.3830 | 0.3878 | 0.3598 | 0.3712 | 418,600 | -0.02(-4.33%) |
Sep 12, 2019 | 0.3650 | 0.3900 | 0.3618 | 0.3880 | 216,868 | -0.00(-0.26%) |
Sep 11, 2019 | 0.3745 | 0.4070 | 0.3730 | 0.3890 | 325,300 | +0.01(+2.37%) |
Sep 10, 2019 | 0.4700 | 0.4700 | 0.3729 | 0.3800 | 818,046 | -0.09(-18.68%) |
Sep 09, 2019 | 0.5150 | 0.5150 | 0.4615 | 0.4673 | 414,440 | -0.05(-9.05%) |
Sep 06, 2019 | 0.5320 | 0.5320 | 0.4706 | 0.5138 | 1,032,200 | +0.01(+1.90%) |
Sep 05, 2019 | 0.4550 | 0.5383 | 0.4500 | 0.5042 | 1,570,879 | +0.05(+12.04%) |
Sep 04, 2019 | 0.4130 | 0.4500 | 0.4000 | 0.4500 | 679,550 | +0.05(+13.35%) |
Sep 03, 2019 | 0.2941 | 0.3970 | 0.2941 | 0.3970 | 666,456 | +0.06(+17.11%) |
Aug 30, 2019 | 0.3400 | 0.3412 | 0.2928 | 0.3390 | 153,400 | -0.01(-1.71%) |
Aug 29, 2019 | 0.3430 | 0.3490 | 0.2803 | 0.3449 | 212,417 | +0.03(+8.66%) |
Aug 28, 2019 | 0.3300 | 0.3350 | 0.3100 | 0.3174 | 187,543 | -0.01(-2.37%) |
Aug 27, 2019 | 0.3512 | 0.3512 | 0.3246 | 0.3251 | 168,531 | -0.01(-3.73%) |
Aug 26, 2019 | 0.2910 | 0.3810 | 0.2820 | 0.3377 | 855,077 | +0.04(+12.57%) |
Aug 23, 2019 | 0.2875 | 0.3080 | 0.2850 | 0.3000 | 254,400 | +0.00(+0.00%) |
Aug 22, 2019 | 0.3010 | 0.3104 | 0.2980 | 0.3000 | 200,100 | -0.01(-2.31%) |
Aug 21, 2019 | 0.3029 | 0.3170 | 0.2966 | 0.3071 | 133,653 | +0.00(+0.49%) |
Aug 20, 2019 | 0.3000 | 0.3150 | 0.2983 | 0.3056 | 231,697 | -0.00(-1.42%) |
Aug 19, 2019 | 0.2999 | 0.3288 | 0.2981 | 0.3100 | 167,423 | -0.01(-2.08%) |
Aug 16, 2019 | 0.3000 | 0.3239 | 0.2930 | 0.3166 | 211,500 | +0.02(+5.53%) |
Aug 15, 2019 | 0.3010 | 0.3145 | 0.2900 | 0.3000 | 264,181 | -0.01(-4.12%) |
Aug 14, 2019 | 0.3300 | 0.3350 | 0.2941 | 0.3129 | 617,485 | -0.03(-7.56%) |
Aug 13, 2019 | 0.3260 | 0.3553 | 0.3260 | 0.3385 | 246,673 | -0.01(-2.17%) |
Aug 12, 2019 | 0.3669 | 0.3707 | 0.3300 | 0.3460 | 450,554 | -0.02(-4.34%) |
Aug 09, 2019 | 0.3600 | 0.3705 | 0.3521 | 0.3617 | 290,100 | +0.00(+0.47%) |
Aug 08, 2019 | 0.3500 | 0.3665 | 0.3500 | 0.3600 | 235,275 | +0.00(+1.12%) |
Aug 07, 2019 | 0.3730 | 0.3771 | 0.3503 | 0.3560 | 267,627 | -0.02(-4.56%) |
Aug 06, 2019 | 0.3870 | 0.3910 | 0.3673 | 0.3730 | 342,823 | -0.03(-6.75%) |
Aug 05, 2019 | 0.4000 | 0.4000 | 0.3700 | 0.4000 | 324,341 | +0.01(+2.77%) |
Aug 02, 2019 | 0.3800 | 0.3892 | 0.3663 | 0.3892 | 430,700 | +0.01(+3.02%) |
Aug 01, 2019 | 0.3910 | 0.3910 | 0.3684 | 0.3778 | 423,988 | +0.00(+0.75%) |
Jul 31, 2019 | 0.3718 | 0.3905 | 0.3699 | 0.3750 | 258,088 | +0.00(+0.54%) |
Jul 30, 2019 | 0.3660 | 0.3968 | 0.3660 | 0.3730 | 185,446 | -0.02(-5.76%) |
Jul 29, 2019 | 0.4090 | 0.4090 | 0.3771 | 0.3958 | 256,497 | -0.00(-0.55%) |
Jul 26, 2019 | 0.3795 | 0.4057 | 0.3740 | 0.3980 | 280,700 | +0.00(+0.76%) |
Jul 25, 2019 | 0.3850 | 0.4138 | 0.3793 | 0.3950 | 394,758 | +0.00(+1.13%) |
Jul 24, 2019 | 0.3875 | 0.3980 | 0.3750 | 0.3906 | 243,135 | +0.00(+0.15%) |
Jul 23, 2019 | 0.3847 | 0.4090 | 0.3847 | 0.3900 | 201,384 | +0.00(+0.00%) |
Jul 22, 2019 | 0.3934 | 0.4099 | 0.3871 | 0.3900 | 244,442 | -0.01(-1.56%) |
Jul 19, 2019 | 0.3960 | 0.4188 | 0.3900 | 0.3962 | 162,300 | -0.01(-2.10%) |
Jul 18, 2019 | 0.4070 | 0.4350 | 0.4000 | 0.4047 | 426,648 | -0.02(-4.44%) |
Jul 17, 2019 | 0.3920 | 0.4595 | 0.3920 | 0.4235 | 333,908 | +0.02(+5.87%) |
Jul 16, 2019 | 0.4050 | 0.4068 | 0.3861 | 0.4000 | 195,492 | +0.00(+0.20%) |
Jul 15, 2019 | 0.3897 | 0.4130 | 0.3889 | 0.3992 | 190,560 | +0.01(+1.35%) |
Jul 12, 2019 | 0.3880 | 0.4130 | 0.3811 | 0.3939 | 265,500 | -0.01(-1.53%) |
Jul 11, 2019 | 0.4000 | 0.4161 | 0.3880 | 0.4000 | 289,631 | +0.00(+0.00%) |
Jul 10, 2019 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 516,878 | -0.00(-0.30%) |
Jul 09, 2019 | 0.4132 | 0.4200 | 0.3900 | 0.4012 | 589,400 | -0.02(-5.13%) |
Jul 08, 2019 | 0.4300 | 0.4384 | 0.4018 | 0.4229 | 284,518 | -0.01(-1.47%) |
Jul 05, 2019 | 0.4340 | 0.4430 | 0.4150 | 0.4292 | 436,900 | -0.02(-5.04%) |
Jul 03, 2019 | 0.4450 | 0.4640 | 0.4450 | 0.4520 | 117,000 | +0.00(+0.44%) |
Jul 02, 2019 | 0.4585 | 0.4880 | 0.4481 | 0.4500 | 322,603 | -0.03(-6.05%) |
Jul 01, 2019 | 0.5030 | 0.5059 | 0.4571 | 0.4790 | 131,643 | +0.01(+2.20%) |
Jun 28, 2019 | 0.4600 | 0.4750 | 0.4500 | 0.4687 | 150,000 | +0.00(+0.24%) |
Jun 27, 2019 | 0.4628 | 0.4762 | 0.4500 | 0.4676 | 305,104 | +0.00(+0.99%) |
Jun 26, 2019 | 0.4730 | 0.4940 | 0.4530 | 0.4630 | 203,481 | -0.01(-2.73%) |
Jun 25, 2019 | 0.4701 | 0.5000 | 0.4571 | 0.4760 | 285,765 | +0.01(+1.38%) |
Jun 24, 2019 | 0.4675 | 0.4800 | 0.4592 | 0.4695 | 268,017 | +0.02(+4.33%) |
Jun 21, 2019 | 0.4775 | 0.4794 | 0.4500 | 0.4500 | 207,800 | -0.02(-3.85%) |
Jun 20, 2019 | 0.5031 | 0.5031 | 0.4670 | 0.4680 | 325,707 | -0.01(-2.44%) |
Jun 19, 2019 | 0.4757 | 0.4900 | 0.4621 | 0.4797 | 228,058 | +0.00(+1.03%) |
Jun 18, 2019 | 0.4620 | 0.4900 | 0.4603 | 0.4748 | 264,690 | +0.01(+1.15%) |
Jun 17, 2019 | 0.4829 | 0.4942 | 0.4600 | 0.4694 | 534,876 | -0.02(-4.20%) |
Jun 14, 2019 | 0.5320 | 0.5320 | 0.4800 | 0.4900 | 478,100 | -0.02(-3.07%) |
Jun 13, 2019 | 0.5007 | 0.5350 | 0.4870 | 0.5055 | 416,015 | +0.01(+2.64%) |
Jun 12, 2019 | 0.5287 | 0.5315 | 0.4900 | 0.4925 | 549,890 | -0.04(-7.08%) |
Jun 11, 2019 | 0.5470 | 0.5602 | 0.5175 | 0.5300 | 543,006 | -0.02(-3.64%) |
Jun 10, 2019 | 0.5939 | 0.5939 | 0.5482 | 0.5500 | 404,566 | -0.03(-5.17%) |
Jun 07, 2019 | 0.5620 | 0.5990 | 0.5600 | 0.5800 | 327,700 | +0.01(+1.75%) |
Jun 06, 2019 | 0.5700 | 0.5990 | 0.5512 | 0.5700 | 187,345 | -0.00(-0.52%) |
Jun 05, 2019 | 0.6000 | 0.6100 | 0.5720 | 0.5730 | 353,608 | -0.03(-4.50%) |
Jun 04, 2019 | 0.5340 | 0.6079 | 0.5340 | 0.6000 | 603,465 | +0.04(+7.16%) |
Jun 03, 2019 | 0.5880 | 0.6000 | 0.5065 | 0.5599 | 1,077,347 | -0.09(-13.86%) |
May 31, 2019 | 0.6765 | 0.6830 | 0.6266 | 0.6500 | 542,300 | -0.03(-4.41%) |
May 30, 2019 | 0.6600 | 0.7092 | 0.6450 | 0.6800 | 959,532 | +0.02(+3.03%) |
May 29, 2019 | 0.6800 | 0.6850 | 0.6324 | 0.6600 | 523,188 | +0.00(+0.61%) |
May 28, 2019 | 0.6420 | 0.6700 | 0.6300 | 0.6560 | 1,333,582 | +0.04(+5.81%) |
May 24, 2019 | 0.5950 | 0.6458 | 0.5950 | 0.6200 | 475,400 | +0.03(+5.82%) |
May 23, 2019 | 0.6050 | 0.6410 | 0.5734 | 0.5859 | 757,498 | -0.06(-9.28%) |
May 22, 2019 | 0.5770 | 0.6695 | 0.5510 | 0.6458 | 1,349,556 | +0.09(+16.78%) |
May 21, 2019 | 0.5500 | 0.5536 | 0.5274 | 0.5530 | 340,809 | +0.00(+0.56%) |
May 20, 2019 | 0.5601 | 0.5601 | 0.5275 | 0.5499 | 230,012 | +0.01(+2.79%) |
May 17, 2019 | 0.5420 | 0.5470 | 0.5219 | 0.5350 | 547,600 | -0.00(-0.83%) |
May 16, 2019 | 0.5360 | 0.5515 | 0.5263 | 0.5395 | 215,788 | +0.01(+1.58%) |
May 15, 2019 | 0.5580 | 0.5601 | 0.5300 | 0.5311 | 262,786 | -0.00(-0.73%) |
May 14, 2019 | 0.5155 | 0.5575 | 0.5138 | 0.5350 | 357,646 | +0.02(+3.58%) |
May 13, 2019 | 0.5500 | 0.5530 | 0.5164 | 0.5165 | 518,642 | -0.03(-6.09%) |
May 10, 2019 | 0.5586 | 0.5586 | 0.5295 | 0.5500 | 417,200 | +0.01(+1.05%) |
May 09, 2019 | 0.5626 | 0.5626 | 0.5303 | 0.5443 | 384,901 | -0.01(-1.93%) |
May 08, 2019 | 0.5470 | 0.5695 | 0.5400 | 0.5550 | 201,705 | +0.01(+1.46%) |
May 07, 2019 | 0.5600 | 0.5630 | 0.5395 | 0.5470 | 364,595 | -0.00(-0.55%) |
May 06, 2019 | 0.5580 | 0.5683 | 0.5375 | 0.5500 | 386,965 | -0.01(-2.48%) |
May 03, 2019 | 0.5435 | 0.5864 | 0.5401 | 0.5640 | 454,800 | +0.00(+0.71%) |
May 02, 2019 | 0.5836 | 0.5970 | 0.5473 | 0.5600 | 500,024 | +0.00(+0.00%) |
May 01, 2019 | 0.5060 | 0.6240 | 0.4900 | 0.5600 | 1,740,970 | +0.04(+6.75%) |
Apr 30, 2019 | 0.5500 | 0.5520 | 0.4891 | 0.5246 | 1,007,427 | -0.02(-3.73%) |
Apr 29, 2019 | 0.6682 | 0.6682 | 0.5408 | 0.5449 | 1,983,400 | -0.12(-17.94%) |
Apr 26, 2019 | 0.6925 | 0.7400 | 0.6487 | 0.6640 | 2,393,000 | -0.01(-1.25%) |
Apr 25, 2019 | 0.5800 | 0.7241 | 0.5611 | 0.6724 | 6,432,453 | +0.13(+24.52%) |
Apr 24, 2019 | 0.3810 | 0.6248 | 0.3624 | 0.5400 | 3,925,128 | +0.17(+45.95%) |
Apr 23, 2019 | 0.3900 | 0.3900 | 0.3630 | 0.3700 | 859,124 | -0.02(-5.13%) |
Apr 22, 2019 | 0.3680 | 0.4020 | 0.3680 | 0.3900 | 971,057 | -0.02(-4.51%) |
Apr 18, 2019 | 0.4315 | 0.4499 | 0.3923 | 0.4084 | 867,400 | -0.04(-8.25%) |
Apr 17, 2019 | 0.4569 | 0.4694 | 0.4320 | 0.4451 | 584,162 | -0.02(-4.55%) |
Apr 16, 2019 | 0.4818 | 0.4940 | 0.4470 | 0.4663 | 708,417 | -0.01(-2.16%) |
Apr 15, 2019 | 0.4979 | 0.5019 | 0.4763 | 0.4766 | 463,228 | -0.02(-4.12%) |
Apr 12, 2019 | 0.5100 | 0.5131 | 0.4928 | 0.4971 | 326,900 | -0.01(-2.53%) |
Apr 11, 2019 | 0.5008 | 0.5173 | 0.4920 | 0.5100 | 377,273 | +0.00(+0.00%) |
Apr 10, 2019 | 0.5135 | 0.5222 | 0.5014 | 0.5100 | 294,707 | -0.01(-1.89%) |
Apr 09, 2019 | 0.4960 | 0.5270 | 0.4960 | 0.5198 | 283,878 | -0.01(-1.55%) |
Apr 08, 2019 | 0.5400 | 0.5400 | 0.5066 | 0.5280 | 479,255 | +0.01(+2.46%) |
Apr 05, 2019 | 0.5098 | 0.5230 | 0.4920 | 0.5153 | 444,100 | +0.00(+0.82%) |
Apr 04, 2019 | 0.5250 | 0.5250 | 0.4965 | 0.5111 | 334,689 | +0.00(+0.22%) |
Apr 03, 2019 | 0.5272 | 0.5410 | 0.5000 | 0.5100 | 335,121 | -0.02(-2.86%) |
Apr 02, 2019 | 0.5400 | 0.5631 | 0.5122 | 0.5250 | 563,438 | -0.01(-1.32%) |
Apr 01, 2019 | 0.5003 | 0.5450 | 0.4845 | 0.5320 | 861,260 | +0.03(+6.53%) |
Mar 29, 2019 | 0.5081 | 0.5400 | 0.4901 | 0.4994 | 588,300 | -0.01(-2.12%) |
Mar 28, 2019 | 0.5119 | 0.5300 | 0.5034 | 0.5102 | 330,170 | -0.00(-0.25%) |
Mar 27, 2019 | 0.5206 | 0.5500 | 0.5101 | 0.5115 | 363,351 | -0.02(-4.12%) |
Mar 26, 2019 | 0.5460 | 0.5460 | 0.5200 | 0.5335 | 411,870 | +0.00(+0.66%) |
Mar 25, 2019 | 0.5500 | 0.5600 | 0.5179 | 0.5300 | 514,704 | -0.02(-3.13%) |
Mar 22, 2019 | 0.5130 | 0.5566 | 0.5000 | 0.5471 | 931,300 | +0.03(+5.64%) |
Mar 21, 2019 | 0.5600 | 0.5600 | 0.5100 | 0.5179 | 1,088,395 | -0.04(-7.34%) |
Mar 20, 2019 | 0.5800 | 0.5800 | 0.5452 | 0.5589 | 899,475 | -0.01(-1.08%) |
Mar 19, 2019 | 0.5750 | 0.5899 | 0.5600 | 0.5650 | 1,262,416 | -0.01(-2.15%) |
Mar 18, 2019 | 0.5900 | 0.6020 | 0.5655 | 0.5774 | 640,743 | -0.00(-0.53%) |
Mar 15, 2019 | 0.5700 | 0.5900 | 0.5509 | 0.5805 | 817,300 | +0.02(+2.74%) |
Mar 14, 2019 | 0.5750 | 0.5861 | 0.5501 | 0.5650 | 835,322 | -0.02(-2.59%) |
Mar 13, 2019 | 0.5713 | 0.5897 | 0.5673 | 0.5800 | 892,081 | +0.00(+0.07%) |
Mar 12, 2019 | 0.5900 | 0.6000 | 0.5664 | 0.5796 | 820,744 | -0.00(-0.74%) |
Mar 11, 2019 | 0.5719 | 0.6055 | 0.5700 | 0.5839 | 768,796 | +0.02(+2.64%) |
Mar 08, 2019 | 0.5458 | 0.5866 | 0.5103 | 0.5689 | 1,223,100 | +0.03(+6.04%) |
Mar 07, 2019 | 0.5605 | 0.5984 | 0.5300 | 0.5365 | 1,867,396 | -0.03(-5.51%) |
Mar 06, 2019 | 0.5500 | 0.6289 | 0.4500 | 0.5678 | 3,897,796 | -0.10(-14.62%) |
Mar 05, 2019 | 0.7000 | 0.7090 | 0.6600 | 0.6650 | 1,367,700 | -0.06(-8.24%) |
Mar 04, 2019 | 0.7500 | 0.7730 | 0.7020 | 0.7247 | 1,214,346 | -0.05(-6.49%) |
Mar 01, 2019 | 0.7815 | 0.8000 | 0.7734 | 0.7750 | 256,200 | -0.02(-1.96%) |
Feb 28, 2019 | 0.7670 | 0.8100 | 0.7670 | 0.7905 | 315,839 | -0.01(-1.19%) |
Feb 27, 2019 | 0.7800 | 0.8100 | 0.7780 | 0.8000 | 177,665 | +0.01(+1.30%) |
Feb 26, 2019 | 0.8160 | 0.8160 | 0.7820 | 0.7897 | 586,704 | -0.00(-0.04%) |
Feb 25, 2019 | 0.8119 | 0.8430 | 0.7800 | 0.7900 | 508,673 | -0.04(-5.16%) |
Feb 22, 2019 | 0.8600 | 0.8600 | 0.8093 | 0.8330 | 703,000 | -0.01(-1.29%) |
Feb 21, 2019 | 0.8790 | 0.8880 | 0.8300 | 0.8439 | 395,540 | -0.02(-1.87%) |
Feb 20, 2019 | 0.8607 | 0.8800 | 0.8390 | 0.8600 | 599,861 | +0.01(+0.94%) |
Feb 19, 2019 | 0.8277 | 0.8766 | 0.8060 | 0.8520 | 1,508,319 | +0.04(+5.19%) |
Feb 15, 2019 | 0.7600 | 0.8172 | 0.7560 | 0.8100 | 549,600 | +0.05(+6.58%) |
Feb 14, 2019 | 0.7580 | 0.7764 | 0.7500 | 0.7600 | 567,596 | -0.01(-1.22%) |
Feb 13, 2019 | 0.7900 | 0.7980 | 0.7599 | 0.7694 | 616,173 | -0.03(-3.24%) |
Feb 12, 2019 | 0.7800 | 0.8120 | 0.7433 | 0.7952 | 879,734 | +0.03(+3.27%) |
Feb 11, 2019 | 0.8600 | 0.8810 | 0.7687 | 0.7700 | 912,205 | -0.09(-10.47%) |
Feb 08, 2019 | 0.7219 | 0.9200 | 0.6801 | 0.8600 | 3,496,200 | +0.08(+9.69%) |
Feb 07, 2019 | 0.7953 | 0.8239 | 0.7570 | 0.7840 | 1,706,608 | -0.05(-6.29%) |
Feb 06, 2019 | 0.8780 | 0.8900 | 0.8220 | 0.8366 | 1,492,357 | -0.06(-6.67%) |
Feb 05, 2019 | 0.8646 | 0.9456 | 0.8498 | 0.8964 | 1,476,708 | -0.00(-0.40%) |
Feb 04, 2019 | 0.8333 | 0.9656 | 0.7500 | 0.9000 | 5,643,816 | -0.14(-13.46%) |
Feb 01, 2019 | 1.049 | 1.080 | 1.010 | 1.040 | 759,800 | -0.01(-0.95%) |
Jan 31, 2019 | 1.110 | 1.110 | 1.030 | 1.050 | 596,532 | -0.02(-1.87%) |
Jan 30, 2019 | 1.080 | 1.110 | 1.030 | 1.070 | 451,710 | +0.01(+0.99%) |
Jan 29, 2019 | 1.143 | 1.180 | 1.050 | 1.060 | 722,905 | -0.09(-7.87%) |
Jan 28, 2019 | 1.134 | 1.200 | 1.110 | 1.150 | 1,274,455 | +0.02(+1.71%) |
Jan 25, 2019 | 1.025 | 1.160 | 1.025 | 1.131 | 908,200 | +0.12(+11.40%) |
Jan 24, 2019 | 1.020 | 1.040 | 0.9954 | 1.015 | 289,064 | -0.01(-0.49%) |
Jan 23, 2019 | 1.008 | 1.040 | 0.9997 | 1.020 | 371,241 | +0.00(+0.00%) |
Jan 22, 2019 | 1.015 | 1.030 | 0.9800 | 1.020 | 734,228 | +0.01(+0.99%) |
Jan 18, 2019 | 1.010 | 1.050 | 0.9850 | 1.010 | 659,200 | +0.00(+0.00%) |
Jan 17, 2019 | 1.018 | 1.040 | 0.9973 | 1.010 | 438,887 | -0.04(-3.81%) |
Jan 16, 2019 | 1.020 | 1.075 | 1.010 | 1.050 | 535,975 | +0.04(+3.81%) |
Jan 15, 2019 | 0.9773 | 1.080 | 0.8985 | 1.012 | 1,806,112 | +0.01(+1.15%) |
Jan 14, 2019 | 1.096 | 1.100 | 0.9990 | 1.000 | 1,272,767 | -0.09(-8.09%) |
Jan 11, 2019 | 1.075 | 1.160 | 1.040 | 1.088 | 1,174,200 | -0.02(-1.98%) |
Jan 10, 2019 | 1.265 | 1.270 | 1.106 | 1.110 | 2,207,329 | -0.13(-10.48%) |
Jan 09, 2019 | 1.205 | 1.240 | 1.120 | 1.240 | 1,961,838 | +0.14(+12.73%) |
Jan 08, 2019 | 1.000 | 1.100 | 0.9890 | 1.100 | 1,680,010 | +0.12(+12.05%) |
Jan 07, 2019 | 0.8885 | 0.9830 | 0.8700 | 0.9817 | 1,440,356 | +0.12(+14.28%) |
Jan 04, 2019 | 0.8380 | 0.8801 | 0.8170 | 0.8590 | 705,500 | +0.07(+8.98%) |
Jan 03, 2019 | 0.7413 | 0.9090 | 0.7051 | 0.7882 | 1,753,891 | +0.03(+3.71%) |
Jan 02, 2019 | 0.5725 | 0.7710 | 0.5550 | 0.7600 | 1,499,618 | +0.18(+30.14%) |
Dec 31, 2018 | 0.6139 | 0.6340 | 0.5823 | 0.5840 | 820,600 | -0.03(-4.73%) |
Dec 28, 2018 | 0.6331 | 0.6352 | 0.5827 | 0.6130 | 873,400 | -0.02(-3.42%) |
Dec 27, 2018 | 0.6244 | 0.6615 | 0.6000 | 0.6347 | 456,429 | -0.01(-0.83%) |
Dec 26, 2018 | 0.6105 | 0.6691 | 0.6000 | 0.6400 | 616,367 | +0.03(+4.75%) |
Dec 24, 2018 | 0.6197 | 0.6400 | 0.5750 | 0.6110 | 745,700 | -0.03(-4.83%) |
Dec 21, 2018 | 0.6372 | 0.6599 | 0.5500 | 0.6420 | 1,192,100 | +0.03(+4.22%) |
Dec 20, 2018 | 0.7293 | 0.7470 | 0.6020 | 0.6160 | 2,186,779 | -0.14(-18.95%) |
Dec 19, 2018 | 0.8142 | 0.8320 | 0.7600 | 0.7600 | 835,565 | -0.07(-8.09%) |
Dec 18, 2018 | 0.8982 | 0.9179 | 0.8128 | 0.8269 | 836,951 | -0.07(-8.12%) |
Dec 17, 2018 | 0.8980 | 0.9450 | 0.8835 | 0.9000 | 406,748 | -0.01(-1.08%) |
Dec 14, 2018 | 0.9075 | 0.9400 | 0.8850 | 0.9098 | 542,500 | -0.02(-1.64%) |
Dec 13, 2018 | 0.9585 | 0.9964 | 0.9100 | 0.9250 | 443,865 | -0.04(-3.84%) |
Dec 12, 2018 | 0.9650 | 1.010 | 0.9500 | 0.9619 | 526,682 | -0.05(-4.67%) |
Dec 11, 2018 | 0.9801 | 1.012 | 0.9530 | 1.009 | 572,568 | +0.04(+3.81%) |
Dec 10, 2018 | 0.9475 | 0.9938 | 0.9200 | 0.9720 | 874,101 | +0.04(+4.17%) |
Dec 07, 2018 | 0.9650 | 0.9800 | 0.8974 | 0.9331 | 712,300 | +0.02(+2.03%) |
Dec 06, 2018 | 0.8980 | 0.9600 | 0.8700 | 0.9145 | 1,043,721 | -0.10(-9.85%) |
Dec 04, 2018 | 1.030 | 1.050 | 0.9658 | 1.014 | 546,400 | -0.05(-4.30%) |