Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 309,000 | +0.04(+15.38%) |
Nov 27, 2019 | 0.2450 | 0.2925 | 0.2376 | 0.2600 | 491,600 | -0.01(-5.11%) |
Nov 26, 2019 | 0.2850 | 0.2850 | 0.2550 | 0.2740 | 284,961 | +0.00(+1.48%) |
Nov 25, 2019 | 0.2837 | 0.3000 | 0.2500 | 0.2700 | 524,899 | -0.01(-3.47%) |
Nov 22, 2019 | 0.2688 | 0.2900 | 0.2400 | 0.2797 | 560,000 | +0.02(+7.99%) |
Nov 21, 2019 | 0.2900 | 0.3050 | 0.2580 | 0.2590 | 383,771 | -0.03(-8.90%) |
Nov 20, 2019 | 0.3000 | 0.3204 | 0.2538 | 0.2843 | 602,010 | -0.02(-5.33%) |
Nov 19, 2019 | 0.2781 | 0.3150 | 0.2600 | 0.3003 | 469,771 | +0.05(+20.12%) |
Nov 18, 2019 | 0.2380 | 0.2700 | 0.2380 | 0.2500 | 551,004 | +0.01(+5.04%) |
Nov 15, 2019 | 0.2664 | 0.2850 | 0.2090 | 0.2380 | 767,800 | -0.06(-20.67%) |
Nov 14, 2019 | 0.3100 | 0.3200 | 0.2782 | 0.3000 | 934,916 | +0.01(+3.95%) |
Nov 13, 2019 | 0.2610 | 0.3000 | 0.2500 | 0.2886 | 298,289 | +0.02(+8.29%) |
Nov 12, 2019 | 0.2267 | 0.2950 | 0.2031 | 0.2665 | 1,039,221 | +0.07(+38.80%) |
Nov 11, 2019 | 0.1580 | 0.1950 | 0.1540 | 0.1920 | 1,052,869 | +0.02(+13.01%) |
Nov 08, 2019 | 0.1600 | 0.1799 | 0.1580 | 0.1699 | 308,500 | +0.00(+1.92%) |
Nov 07, 2019 | 0.1671 | 0.1799 | 0.1600 | 0.1667 | 198,740 | -0.02(-9.84%) |
Nov 06, 2019 | 0.1700 | 0.1900 | 0.1700 | 0.1849 | 212,077 | -0.01(-5.18%) |
Nov 05, 2019 | 0.1760 | 0.1950 | 0.1550 | 0.1950 | 297,586 | +0.01(+5.69%) |
Nov 04, 2019 | 0.1950 | 0.1950 | 0.1760 | 0.1845 | 149,446 | -0.01(-2.64%) |
Nov 01, 2019 | 0.1827 | 0.1989 | 0.1758 | 0.1895 | 127,200 | +0.00(+2.43%) |
Oct 31, 2019 | 0.2000 | 0.2000 | 0.1725 | 0.1850 | 114,802 | -0.02(-7.50%) |
Oct 30, 2019 | 0.1770 | 0.2000 | 0.1700 | 0.2000 | 135,639 | +0.01(+7.53%) |
Oct 29, 2019 | 0.1850 | 0.2000 | 0.1800 | 0.1860 | 117,835 | +0.00(+0.54%) |
Oct 28, 2019 | 0.1700 | 0.2100 | 0.1668 | 0.1850 | 287,692 | -0.02(-10.41%) |
Oct 25, 2019 | 0.1956 | 0.2080 | 0.1800 | 0.2065 | 190,300 | +0.01(+6.83%) |
Oct 24, 2019 | 0.1940 | 0.2049 | 0.1830 | 0.1933 | 176,805 | +0.00(+0.16%) |
Oct 23, 2019 | 0.2012 | 0.2012 | 0.1810 | 0.1930 | 311,740 | -0.01(-2.53%) |
Oct 22, 2019 | 0.1995 | 0.2100 | 0.1849 | 0.1980 | 174,752 | -0.00(-1.00%) |
Oct 21, 2019 | 0.2200 | 0.2200 | 0.1900 | 0.2000 | 204,430 | -0.01(-4.76%) |
Oct 18, 2019 | 0.2200 | 0.2250 | 0.2000 | 0.2100 | 86,000 | -0.01(-4.55%) |
Oct 17, 2019 | 0.2150 | 0.2200 | 0.1900 | 0.2200 | 136,365 | +0.02(+12.82%) |
Oct 16, 2019 | 0.2108 | 0.2140 | 0.1900 | 0.1950 | 337,440 | -0.01(-7.14%) |
Oct 15, 2019 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 1,168,383 | -0.01(-3.23%) |
Oct 14, 2019 | 0.2200 | 0.2350 | 0.2000 | 0.2170 | 950,788 | +0.02(+11.28%) |
Oct 11, 2019 | 0.1997 | 0.2150 | 0.1750 | 0.1950 | 192,600 | -0.00(-2.40%) |
Oct 10, 2019 | 0.2082 | 0.2200 | 0.1950 | 0.1998 | 410,360 | -0.01(-3.15%) |
Oct 09, 2019 | 0.1750 | 0.2150 | 0.1750 | 0.2063 | 219,915 | +0.01(+3.15%) |
Oct 08, 2019 | 0.2100 | 0.2200 | 0.1950 | 0.2000 | 842,510 | -0.00(-2.01%) |
Oct 07, 2019 | 0.2050 | 0.2276 | 0.1974 | 0.2041 | 556,253 | +0.00(+2.05%) |
Oct 04, 2019 | 0.2000 | 0.2200 | 0.1999 | 0.2000 | 247,500 | +0.00(+0.05%) |
Oct 03, 2019 | 0.2250 | 0.2350 | 0.1900 | 0.1999 | 1,030,364 | -0.02(-9.14%) |
Oct 02, 2019 | 0.2050 | 0.2300 | 0.2000 | 0.2200 | 197,476 | +0.01(+4.76%) |
Oct 01, 2019 | 0.2040 | 0.2391 | 0.2040 | 0.2100 | 213,938 | -0.02(-8.70%) |
Sep 30, 2019 | 0.2230 | 0.2400 | 0.2050 | 0.2300 | 161,469 | +0.01(+6.48%) |
Sep 27, 2019 | 0.2500 | 0.2500 | 0.2100 | 0.2160 | 580,900 | -0.02(-8.09%) |
Sep 26, 2019 | 0.2650 | 0.2700 | 0.2200 | 0.2350 | 238,160 | -0.02(-9.58%) |
Sep 25, 2019 | 0.2800 | 0.2900 | 0.2400 | 0.2599 | 438,589 | -0.02(-7.18%) |
Sep 24, 2019 | 0.2880 | 0.2950 | 0.2650 | 0.2800 | 659,638 | +0.00(+0.00%) |
Sep 23, 2019 | 0.2362 | 0.2800 | 0.2200 | 0.2800 | 471,446 | +0.04(+14.29%) |
Sep 20, 2019 | 0.2250 | 0.2650 | 0.2200 | 0.2450 | 219,500 | -0.01(-2.00%) |
Sep 19, 2019 | 0.2200 | 0.2550 | 0.2021 | 0.2500 | 627,497 | +0.02(+10.08%) |
Sep 18, 2019 | 0.2100 | 0.2527 | 0.2000 | 0.2271 | 747,506 | +0.00(+0.18%) |
Sep 17, 2019 | 0.2300 | 0.2400 | 0.2200 | 0.2267 | 173,530 | -0.01(-2.75%) |
Sep 16, 2019 | 0.2750 | 0.2750 | 0.2300 | 0.2331 | 494,230 | -0.01(-3.92%) |
Sep 13, 2019 | 0.2390 | 0.2600 | 0.2216 | 0.2426 | 183,000 | -0.01(-4.83%) |
Sep 12, 2019 | 0.2745 | 0.2782 | 0.2355 | 0.2549 | 649,033 | -0.02(-6.60%) |
Sep 11, 2019 | 0.2938 | 0.3000 | 0.2620 | 0.2729 | 374,363 | -0.02(-7.96%) |
Sep 10, 2019 | 0.2974 | 0.3002 | 0.2700 | 0.2965 | 220,688 | +0.01(+2.24%) |
Sep 09, 2019 | 0.3127 | 0.3200 | 0.2900 | 0.2900 | 311,734 | -0.02(-5.94%) |
Sep 06, 2019 | 0.3155 | 0.3200 | 0.3000 | 0.3083 | 334,100 | -0.00(-0.55%) |
Sep 05, 2019 | 0.3200 | 0.3250 | 0.3000 | 0.3100 | 272,809 | -0.01(-3.13%) |
Sep 04, 2019 | 0.3118 | 0.3200 | 0.2902 | 0.3200 | 243,961 | +0.02(+6.67%) |
Sep 03, 2019 | 0.3155 | 0.3250 | 0.2983 | 0.3000 | 190,692 | -0.01(-1.93%) |
Aug 30, 2019 | 0.3300 | 0.3350 | 0.3000 | 0.3059 | 101,500 | -0.02(-5.56%) |
Aug 29, 2019 | 0.3210 | 0.3300 | 0.3000 | 0.3239 | 144,276 | +0.02(+7.97%) |
Aug 28, 2019 | 0.3080 | 0.3300 | 0.3000 | 0.3000 | 424,014 | -0.02(-7.55%) |
Aug 27, 2019 | 0.3350 | 0.3500 | 0.3000 | 0.3245 | 351,508 | -0.01(-4.28%) |
Aug 26, 2019 | 0.3100 | 0.3400 | 0.3100 | 0.3390 | 304,100 | +0.03(+9.35%) |
Aug 23, 2019 | 0.3279 | 0.3400 | 0.3010 | 0.3100 | 210,800 | -0.02(-6.06%) |
Aug 22, 2019 | 0.3450 | 0.3450 | 0.3010 | 0.3300 | 133,588 | +0.02(+6.45%) |
Aug 21, 2019 | 0.3210 | 0.3350 | 0.3070 | 0.3100 | 179,484 | -0.02(-6.06%) |
Aug 20, 2019 | 0.3375 | 0.3375 | 0.3017 | 0.3300 | 180,382 | +0.03(+10.00%) |
Aug 19, 2019 | 0.2901 | 0.3500 | 0.2901 | 0.3000 | 337,484 | -0.01(-3.23%) |
Aug 16, 2019 | 0.3150 | 0.3433 | 0.3000 | 0.3100 | 206,400 | -0.01(-1.59%) |
Aug 15, 2019 | 0.3350 | 0.3350 | 0.2900 | 0.3150 | 304,699 | -0.01(-1.56%) |
Aug 14, 2019 | 0.3575 | 0.3700 | 0.3110 | 0.3200 | 492,688 | -0.04(-11.11%) |
Aug 13, 2019 | 0.4200 | 0.4660 | 0.3300 | 0.3600 | 870,864 | -0.03(-7.50%) |
Aug 12, 2019 | 0.4302 | 0.4536 | 0.3860 | 0.3892 | 299,335 | -0.02(-5.26%) |
Aug 09, 2019 | 0.3367 | 0.4200 | 0.3200 | 0.4108 | 614,000 | +0.09(+28.37%) |
Aug 08, 2019 | 0.3291 | 0.3300 | 0.3097 | 0.3200 | 227,089 | +0.00(+0.69%) |
Aug 07, 2019 | 0.3080 | 0.3335 | 0.2850 | 0.3178 | 370,162 | +0.01(+2.52%) |
Aug 06, 2019 | 0.3400 | 0.3599 | 0.2861 | 0.3100 | 593,845 | -0.03(-8.80%) |
Aug 05, 2019 | 0.3660 | 0.3800 | 0.3300 | 0.3399 | 265,292 | +0.00(+1.46%) |
Aug 02, 2019 | 0.3200 | 0.3400 | 0.3000 | 0.3350 | 271,700 | +0.03(+9.84%) |
Aug 01, 2019 | 0.3085 | 0.3200 | 0.3000 | 0.3050 | 487,969 | -0.00(-0.65%) |
Jul 31, 2019 | 0.3408 | 0.3600 | 0.3010 | 0.3070 | 428,050 | -0.03(-9.71%) |
Jul 30, 2019 | 0.3140 | 0.3400 | 0.3140 | 0.3400 | 292,150 | -0.01(-2.44%) |
Jul 29, 2019 | 0.3650 | 0.3750 | 0.3350 | 0.3485 | 426,648 | -0.02(-4.26%) |
Jul 26, 2019 | 0.3548 | 0.3700 | 0.3453 | 0.3640 | 247,300 | +0.01(+4.00%) |
Jul 25, 2019 | 0.3592 | 0.3700 | 0.3500 | 0.3500 | 226,016 | -0.02(-4.19%) |
Jul 24, 2019 | 0.3800 | 0.3899 | 0.3520 | 0.3653 | 293,877 | -0.02(-3.97%) |
Jul 23, 2019 | 0.3925 | 0.4140 | 0.3600 | 0.3804 | 547,385 | -0.02(-5.28%) |
Jul 22, 2019 | 0.4550 | 0.4550 | 0.3939 | 0.4016 | 372,027 | -0.01(-3.35%) |
Jul 19, 2019 | 0.4398 | 0.4500 | 0.4100 | 0.4155 | 134,700 | -0.00(-0.60%) |
Jul 18, 2019 | 0.4400 | 0.4600 | 0.4180 | 0.4180 | 86,273 | -0.01(-2.79%) |
Jul 17, 2019 | 0.4165 | 0.4400 | 0.4060 | 0.4300 | 226,113 | +0.02(+4.12%) |
Jul 16, 2019 | 0.4777 | 0.4777 | 0.4130 | 0.4130 | 134,661 | -0.02(-3.73%) |
Jul 15, 2019 | 0.4125 | 0.5000 | 0.4085 | 0.4290 | 186,777 | +0.02(+3.62%) |
Jul 12, 2019 | 0.5000 | 0.5000 | 0.4100 | 0.4140 | 256,000 | -0.04(-7.90%) |
Jul 11, 2019 | 0.4250 | 0.4495 | 0.3900 | 0.4495 | 156,678 | +0.03(+6.14%) |
Jul 10, 2019 | 0.4400 | 0.4445 | 0.4075 | 0.4235 | 224,915 | +0.00(+1.12%) |
Jul 09, 2019 | 0.4500 | 0.4630 | 0.4180 | 0.4188 | 552,479 | -0.04(-7.96%) |
Jul 08, 2019 | 0.5050 | 0.5050 | 0.4300 | 0.4550 | 336,077 | -0.01(-3.19%) |
Jul 05, 2019 | 0.4620 | 0.4799 | 0.4500 | 0.4700 | 284,300 | -0.01(-2.06%) |
Jul 03, 2019 | 0.4815 | 0.5050 | 0.4550 | 0.4799 | 127,400 | +0.02(+3.65%) |
Jul 02, 2019 | 0.5000 | 0.5100 | 0.4550 | 0.4630 | 106,870 | -0.03(-6.28%) |
Jul 01, 2019 | 0.4900 | 0.5245 | 0.4640 | 0.4940 | 156,060 | +0.01(+1.44%) |
Jun 28, 2019 | 0.4890 | 0.5000 | 0.4655 | 0.4870 | 155,400 | +0.02(+3.62%) |
Jun 27, 2019 | 0.4475 | 0.4815 | 0.4475 | 0.4700 | 141,896 | -0.01(-2.89%) |
Jun 26, 2019 | 0.4980 | 0.5000 | 0.4500 | 0.4840 | 399,315 | -0.02(-3.97%) |
Jun 25, 2019 | 0.5200 | 0.5200 | 0.4811 | 0.5040 | 160,180 | +0.01(+2.86%) |
Jun 24, 2019 | 0.5150 | 0.5238 | 0.4790 | 0.4900 | 270,450 | -0.02(-2.97%) |
Jun 21, 2019 | 0.4600 | 0.5100 | 0.4250 | 0.5050 | 539,600 | +0.04(+9.78%) |
Jun 20, 2019 | 0.4571 | 0.4900 | 0.4500 | 0.4600 | 365,133 | -0.01(-2.97%) |
Jun 19, 2019 | 0.4275 | 0.4795 | 0.4275 | 0.4741 | 173,493 | +0.01(+3.09%) |
Jun 18, 2019 | 0.4470 | 0.4800 | 0.4350 | 0.4599 | 402,019 | +0.01(+3.35%) |
Jun 17, 2019 | 0.4220 | 0.4500 | 0.4200 | 0.4450 | 195,241 | +0.02(+5.68%) |
Jun 14, 2019 | 0.4298 | 0.4550 | 0.4100 | 0.4211 | 412,300 | -0.01(-1.96%) |
Jun 13, 2019 | 0.4900 | 0.4949 | 0.4250 | 0.4295 | 331,426 | -0.03(-5.71%) |
Jun 12, 2019 | 0.4800 | 0.4800 | 0.4500 | 0.4555 | 307,277 | -0.03(-7.04%) |
Jun 11, 2019 | 0.4900 | 0.5100 | 0.4700 | 0.4900 | 302,770 | +0.00(+0.00%) |
Jun 10, 2019 | 0.4900 | 0.4900 | 0.4600 | 0.4900 | 291,263 | +0.02(+4.59%) |
Jun 07, 2019 | 0.4590 | 0.4790 | 0.4300 | 0.4685 | 176,200 | +0.02(+3.31%) |
Jun 06, 2019 | 0.4245 | 0.4599 | 0.4245 | 0.4535 | 161,808 | +0.02(+4.98%) |
Jun 05, 2019 | 0.4500 | 0.4500 | 0.3900 | 0.4320 | 1,010,306 | -0.00(-0.51%) |
Jun 04, 2019 | 0.4825 | 0.4900 | 0.4110 | 0.4342 | 1,044,988 | -0.04(-9.37%) |
Jun 03, 2019 | 0.4640 | 0.5000 | 0.4610 | 0.4791 | 486,170 | -0.00(-0.58%) |
May 31, 2019 | 0.4855 | 0.5150 | 0.4700 | 0.4819 | 382,600 | -0.03(-5.32%) |
May 30, 2019 | 0.5280 | 0.5290 | 0.4801 | 0.5090 | 306,179 | -0.00(-0.47%) |
May 29, 2019 | 0.5050 | 0.5300 | 0.4900 | 0.5114 | 318,019 | +0.01(+2.28%) |
May 28, 2019 | 0.5350 | 0.5350 | 0.4900 | 0.5000 | 326,431 | -0.01(-1.96%) |
May 24, 2019 | 0.5000 | 0.5200 | 0.4870 | 0.5100 | 408,100 | +0.01(+2.62%) |
May 23, 2019 | 0.5400 | 0.5500 | 0.4970 | 0.4970 | 321,007 | -0.04(-7.96%) |
May 22, 2019 | 0.5600 | 0.5700 | 0.5180 | 0.5400 | 198,918 | +0.01(+1.94%) |
May 21, 2019 | 0.5600 | 0.5636 | 0.5250 | 0.5297 | 488,395 | -0.05(-7.88%) |
May 20, 2019 | 0.5500 | 0.5900 | 0.5450 | 0.5750 | 623,463 | +0.03(+6.48%) |
May 17, 2019 | 0.5150 | 0.5400 | 0.5100 | 0.5400 | 566,500 | +0.03(+6.40%) |
May 16, 2019 | 0.5250 | 0.5250 | 0.4950 | 0.5075 | 221,630 | +0.01(+1.50%) |
May 15, 2019 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 683,100 | -0.00(-0.20%) |
May 14, 2019 | 0.5499 | 0.5499 | 0.5000 | 0.5010 | 628,034 | -0.04(-8.07%) |
May 13, 2019 | 0.5480 | 0.5600 | 0.5350 | 0.5450 | 528,498 | -0.00(-0.89%) |
May 10, 2019 | 0.5300 | 0.5650 | 0.5300 | 0.5499 | 731,300 | +0.05(+9.98%) |
May 09, 2019 | 0.5150 | 0.5300 | 0.5000 | 0.5000 | 294,849 | -0.03(-5.66%) |
May 08, 2019 | 0.5400 | 0.5600 | 0.5110 | 0.5300 | 295,226 | -0.02(-4.16%) |
May 07, 2019 | 0.5760 | 0.5800 | 0.5400 | 0.5530 | 225,336 | +0.00(+0.55%) |
May 06, 2019 | 0.5550 | 0.5759 | 0.5470 | 0.5500 | 307,490 | -0.01(-0.90%) |
May 03, 2019 | 0.5638 | 0.5640 | 0.5200 | 0.5550 | 350,400 | +0.01(+1.83%) |
May 02, 2019 | 0.5525 | 0.5700 | 0.5300 | 0.5450 | 344,527 | -0.01(-0.91%) |
May 01, 2019 | 0.5775 | 0.5900 | 0.5260 | 0.5500 | 374,293 | -0.02(-4.35%) |
Apr 30, 2019 | 0.5700 | 0.5840 | 0.5500 | 0.5750 | 306,974 | +0.02(+3.98%) |
Apr 29, 2019 | 0.5645 | 0.5685 | 0.5300 | 0.5530 | 187,409 | -0.02(-2.81%) |
Apr 26, 2019 | 0.5675 | 0.5800 | 0.5510 | 0.5690 | 245,400 | +0.02(+3.08%) |
Apr 25, 2019 | 0.5514 | 0.5800 | 0.5500 | 0.5520 | 333,403 | -0.01(-2.13%) |
Apr 24, 2019 | 0.6000 | 0.6000 | 0.5485 | 0.5640 | 323,466 | -0.00(-0.86%) |
Apr 23, 2019 | 0.5800 | 0.6400 | 0.5470 | 0.5689 | 203,709 | -0.00(-0.19%) |
Apr 22, 2019 | 0.6300 | 0.6400 | 0.5500 | 0.5700 | 523,129 | -0.03(-4.54%) |
Apr 18, 2019 | 0.5500 | 0.6400 | 0.5500 | 0.5971 | 450,800 | +0.02(+2.95%) |
Apr 17, 2019 | 0.5700 | 0.6500 | 0.5600 | 0.5800 | 390,657 | +0.01(+1.75%) |
Apr 16, 2019 | 0.5700 | 0.6399 | 0.5700 | 0.5700 | 654,487 | -0.04(-6.40%) |
Apr 15, 2019 | 0.6694 | 0.6694 | 0.5800 | 0.6090 | 631,623 | +0.01(+1.67%) |
Apr 12, 2019 | 0.6000 | 0.6000 | 0.5605 | 0.5990 | 358,000 | +0.02(+3.28%) |
Apr 11, 2019 | 0.5850 | 0.5900 | 0.5612 | 0.5800 | 508,139 | +0.01(+1.75%) |
Apr 10, 2019 | 0.5750 | 0.6000 | 0.5357 | 0.5700 | 1,698,299 | +0.03(+5.56%) |
Apr 09, 2019 | 0.5310 | 0.5900 | 0.5200 | 0.5400 | 292,165 | +0.02(+3.85%) |
Apr 08, 2019 | 0.4775 | 0.5300 | 0.4600 | 0.5200 | 316,356 | +0.02(+3.90%) |
Apr 05, 2019 | 0.5250 | 0.5400 | 0.5000 | 0.5005 | 225,200 | -0.02(-3.75%) |
Apr 04, 2019 | 0.5000 | 0.5325 | 0.5000 | 0.5200 | 234,611 | -0.00(-0.59%) |
Apr 03, 2019 | 0.5700 | 0.5700 | 0.5200 | 0.5231 | 310,054 | -0.04(-7.74%) |
Apr 02, 2019 | 0.5500 | 0.5780 | 0.5200 | 0.5670 | 395,322 | +0.01(+1.25%) |
Apr 01, 2019 | 0.5590 | 0.6000 | 0.5500 | 0.5600 | 506,326 | +0.01(+1.82%) |
Mar 29, 2019 | 0.5450 | 0.5554 | 0.5250 | 0.5500 | 335,500 | +0.01(+2.04%) |
Mar 28, 2019 | 0.5041 | 0.5415 | 0.5041 | 0.5390 | 400,077 | +0.03(+5.89%) |
Mar 27, 2019 | 0.5125 | 0.5200 | 0.4810 | 0.5090 | 258,614 | +0.01(+2.19%) |
Mar 26, 2019 | 0.5045 | 0.5090 | 0.4800 | 0.4981 | 221,996 | +0.00(+0.63%) |
Mar 25, 2019 | 0.5030 | 0.5190 | 0.4900 | 0.4950 | 388,154 | +0.01(+1.02%) |
Mar 22, 2019 | 0.5200 | 0.5200 | 0.4800 | 0.4900 | 338,800 | -0.02(-3.92%) |
Mar 21, 2019 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | 603,304 | +0.04(+9.65%) |
Mar 20, 2019 | 0.5050 | 0.5050 | 0.4500 | 0.4651 | 245,128 | -0.03(-6.61%) |
Mar 19, 2019 | 0.4750 | 0.5000 | 0.4466 | 0.4980 | 260,997 | +0.02(+4.62%) |
Mar 18, 2019 | 0.4850 | 0.4850 | 0.4300 | 0.4760 | 435,175 | +0.02(+3.93%) |
Mar 15, 2019 | 0.4800 | 0.4800 | 0.4000 | 0.4580 | 287,100 | +0.00(+0.88%) |
Mar 14, 2019 | 0.4780 | 0.5100 | 0.4380 | 0.4540 | 452,684 | -0.03(-5.42%) |
Mar 13, 2019 | 0.4969 | 0.5100 | 0.4500 | 0.4800 | 129,720 | -0.01(-2.04%) |
Mar 12, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.4900 | 240,491 | +0.00(+0.00%) |
Mar 11, 2019 | 0.4750 | 0.5100 | 0.4500 | 0.4900 | 450,926 | +0.01(+2.57%) |
Mar 08, 2019 | 0.4500 | 0.4949 | 0.4200 | 0.4777 | 298,100 | +0.01(+1.64%) |
Mar 07, 2019 | 0.5027 | 0.5200 | 0.4000 | 0.4700 | 978,890 | -0.05(-9.62%) |
Mar 06, 2019 | 0.5600 | 0.5600 | 0.4975 | 0.5200 | 374,899 | +0.00(+0.19%) |
Mar 05, 2019 | 0.5800 | 0.5800 | 0.5000 | 0.5190 | 393,163 | -0.02(-3.89%) |
Mar 04, 2019 | 0.5432 | 0.5600 | 0.5000 | 0.5400 | 512,686 | +0.03(+5.88%) |
Mar 01, 2019 | 0.5239 | 0.5529 | 0.4930 | 0.5100 | 332,300 | -0.00(-0.78%) |
Feb 28, 2019 | 0.5253 | 0.5600 | 0.4950 | 0.5140 | 1,139,828 | -0.04(-6.55%) |
Feb 27, 2019 | 0.5200 | 0.6200 | 0.4950 | 0.5500 | 555,101 | +0.00(+0.00%) |
Feb 26, 2019 | 0.5616 | 0.6800 | 0.4958 | 0.5500 | 1,906,464 | +0.00(+0.00%) |
Feb 25, 2019 | 0.4657 | 0.5800 | 0.4657 | 0.5500 | 3,668,818 | +0.08(+17.60%) |
Feb 22, 2019 | 0.4189 | 0.4900 | 0.4000 | 0.4677 | 325,100 | +0.03(+6.30%) |
Feb 21, 2019 | 0.4100 | 0.4400 | 0.3973 | 0.4400 | 711,687 | +0.07(+17.33%) |
Feb 20, 2019 | 0.3888 | 0.4100 | 0.3750 | 0.3750 | 140,249 | -0.02(-6.13%) |
Feb 19, 2019 | 0.4000 | 0.4000 | 0.3600 | 0.3995 | 71,103 | +0.03(+8.53%) |
Feb 15, 2019 | 0.3654 | 0.3900 | 0.3458 | 0.3681 | 140,400 | -0.00(-0.73%) |
Feb 14, 2019 | 0.3659 | 0.3998 | 0.3500 | 0.3708 | 91,637 | -0.00(-0.70%) |
Feb 13, 2019 | 0.3800 | 0.4000 | 0.3500 | 0.3734 | 212,467 | +0.01(+3.72%) |
Feb 12, 2019 | 0.3600 | 0.3800 | 0.3413 | 0.3600 | 177,844 | +0.00(+0.00%) |
Feb 11, 2019 | 0.3783 | 0.4424 | 0.3556 | 0.3600 | 57,144 | -0.02(-5.21%) |
Feb 08, 2019 | 0.6200 | 0.6200 | 0.3608 | 0.3798 | 352,800 | +0.03(+7.90%) |
Feb 07, 2019 | 0.3600 | 0.3731 | 0.3500 | 0.3520 | 65,835 | -0.02(-4.86%) |
Feb 06, 2019 | 0.3610 | 0.3799 | 0.3610 | 0.3700 | 103,971 | +0.01(+1.65%) |
Feb 05, 2019 | 0.4073 | 0.4500 | 0.3635 | 0.3640 | 138,134 | -0.02(-5.45%) |
Feb 04, 2019 | 0.4185 | 0.4500 | 0.3829 | 0.3850 | 139,544 | +0.00(+0.00%) |
Feb 01, 2019 | 0.4100 | 0.4290 | 0.3799 | 0.3850 | 72,400 | +0.01(+1.32%) |
Jan 31, 2019 | 0.4000 | 0.4100 | 0.3500 | 0.3800 | 119,090 | +0.02(+5.56%) |
Jan 30, 2019 | 0.3513 | 0.3900 | 0.3513 | 0.3600 | 86,594 | +0.00(+0.00%) |
Jan 29, 2019 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | 22,362 | +0.00(+0.00%) |
Jan 28, 2019 | 0.3725 | 0.3725 | 0.3100 | 0.3600 | 67,691 | +0.00(+0.00%) |
Jan 25, 2019 | 0.3750 | 0.3750 | 0.3188 | 0.3600 | 46,700 | +0.03(+7.85%) |
Jan 24, 2019 | 0.3503 | 0.4000 | 0.3055 | 0.3338 | 71,696 | -0.01(-1.82%) |
Jan 23, 2019 | 0.4100 | 0.4100 | 0.3250 | 0.3400 | 153,263 | +0.01(+3.03%) |
Jan 22, 2019 | 0.3540 | 0.4100 | 0.3100 | 0.3300 | 35,767 | -0.07(-16.52%) |
Jan 18, 2019 | 0.3299 | 0.4000 | 0.3100 | 0.3953 | 28,900 | +0.08(+23.53%) |
Jan 17, 2019 | 0.3124 | 0.3200 | 0.3000 | 0.3200 | 31,394 | +0.03(+9.48%) |
Jan 16, 2019 | 0.3000 | 0.3600 | 0.2923 | 0.2923 | 17,550 | -0.01(-4.79%) |
Jan 15, 2019 | 0.3600 | 0.3600 | 0.2800 | 0.3070 | 11,860 | -0.02(-6.26%) |
Jan 14, 2019 | 0.3033 | 0.3400 | 0.2850 | 0.3275 | 33,973 | +0.02(+7.94%) |
Jan 11, 2019 | 0.3300 | 0.3300 | 0.2800 | 0.3034 | 13,800 | +0.00(+1.57%) |
Jan 10, 2019 | 0.2778 | 0.2987 | 0.2778 | 0.2987 | 7,830 | +0.03(+10.63%) |
Jan 09, 2019 | 0.2700 | 0.2700 | 0.2670 | 0.2700 | 46,000 | +0.00(+0.00%) |
Jan 08, 2019 | 0.2800 | 0.2800 | 0.2651 | 0.2700 | 5,400 | +0.02(+8.00%) |
Jan 07, 2019 | 0.2500 | 0.2700 | 0.2400 | 0.2500 | 168,604 | +0.00(+0.00%) |
Jan 04, 2019 | 0.2500 | 0.2520 | 0.2500 | 0.2500 | 7,600 | +0.00(+0.00%) |
Jan 03, 2019 | 0.2345 | 0.2500 | 0.2271 | 0.2500 | 14,800 | +0.00(+0.00%) |
Jan 02, 2019 | 0.2500 | 0.2500 | 0.2260 | 0.2500 | 12,300 | +0.02(+8.93%) |
Dec 31, 2018 | 0.2144 | 0.2500 | 0.1900 | 0.2295 | 259,300 | -0.01(-2.34%) |
Dec 28, 2018 | 0.2143 | 0.2350 | 0.2143 | 0.2350 | 1,000 | +0.00(+2.17%) |
Dec 27, 2018 | 0.2181 | 0.2400 | 0.2181 | 0.2300 | 7,500 | -0.01(-4.17%) |
Dec 26, 2018 | 0.2400 | 0.2400 | 0.2100 | 0.2400 | 18,897 | +0.04(+20.00%) |
Dec 24, 2018 | 0.1700 | 0.2250 | 0.1700 | 0.2000 | 111,000 | -0.01(-6.98%) |
Dec 21, 2018 | 0.2309 | 0.2400 | 0.2044 | 0.2150 | 21,300 | +0.01(+4.88%) |
Dec 20, 2018 | 0.2399 | 0.2400 | 0.1800 | 0.2050 | 41,315 | +0.00(+2.50%) |
Dec 19, 2018 | 0.2273 | 0.2273 | 0.2000 | 0.2000 | 55,292 | -0.02(-10.91%) |
Dec 18, 2018 | 0.2103 | 0.2293 | 0.2000 | 0.2245 | 73,703 | +0.02(+11.64%) |
Dec 17, 2018 | 0.2185 | 0.2400 | 0.2011 | 0.2011 | 47,375 | -0.02(-10.26%) |
Dec 14, 2018 | 0.2190 | 0.2275 | 0.2036 | 0.2241 | 51,400 | -0.00(-0.40%) |
Dec 13, 2018 | 0.2500 | 0.2500 | 0.2200 | 0.2250 | 50,581 | -0.01(-5.86%) |
Dec 12, 2018 | 0.2265 | 0.2390 | 0.2265 | 0.2390 | 4,140 | +0.01(+5.85%) |
Dec 11, 2018 | 0.2266 | 0.2277 | 0.2000 | 0.2258 | 7,933 | -0.00(-1.83%) |
Dec 10, 2018 | 0.2416 | 0.2790 | 0.2100 | 0.2300 | 48,403 | -0.02(-8.80%) |
Dec 07, 2018 | 0.2400 | 0.2522 | 0.2400 | 0.2522 | 14,700 | +0.01(+5.08%) |
Dec 06, 2018 | 0.2105 | 0.2400 | 0.2100 | 0.2400 | 144,789 | +0.02(+10.50%) |
Dec 04, 2018 | 0.2000 | 0.2172 | 0.1988 | 0.2172 | 60,000 | +0.02(+8.60%) |